Spacemesh Historical Data

SMH Page 17
Download
Date Close Price change Market cap Trading volume
Feb 11, 2024 $ 2.27
-1.26%
$ -- $ 649,298
Feb 10, 2024 $ 2.31
-9.73%
$ -- $ 412,075
Feb 9, 2024 $ 2.54
+21.06%
$ -- $ 1.52 million
Feb 8, 2024 $ 2.04
+34.34%
$ -- $ 1.57 million
Feb 7, 2024 $ 1.43
+4.47%
$ -- $ 285,751
Feb 6, 2024 $ 1.36
+13.28%
$ -- $ 195,257
Feb 5, 2024 $ 1.21
-7.38%
$ -- $ 134,687
Feb 4, 2024 $ 1.25
+3.64%
$ -- $ 115,971
Feb 3, 2024 $ 1.25
-1.95%
$ -- $ 92,629
Feb 2, 2024 $ 1.28
-8.63%
$ -- $ 128,935
Feb 1, 2024 $ 1.4
-3.18%
$ -- $ 166,894
Jan 31, 2024 $ 1.45
-4.05%
$ -- $ 228,972
Jan 30, 2024 $ 1.51
+12.43%
$ -- $ 458,292
Jan 29, 2024 $ 1.34
+16.97%
$ -- $ 187,930
Jan 28, 2024 $ 1.19
+3.48%
$ -- $ 153,891
Jan 27, 2024 $ 1.13
+11.19%
$ -- $ 143,718
Jan 26, 2024 $ 1.02
+2.41%
$ -- $ 110,404
Jan 25, 2024 $ 0.995
-6.75%
$ -- $ 142,645
Jan 24, 2024 $ 1.07
+6.69%
$ -- $ 104,249
Jan 23, 2024 $ 1
-6.80%
$ -- $ 297,219
Jan 22, 2024 $ 1.07
-6.78%
$ -- $ 84,598
Jan 21, 2024 $ 1.14
-3.39%
$ -- $ 134,208
Jan 20, 2024 $ 1.22
+0.99%
$ -- $ 248,151
Jan 19, 2024 $ 1.21
-5.11%
$ -- $ 159,628
Jan 18, 2024 $ 1.27
-5.00%
$ -- $ 161,167
Jan 17, 2024 $ 1.37
-4.59%
$ -- $ 143,213
Jan 16, 2024 $ 1.44
-10.95%
$ -- $ 384,849
Jan 15, 2024 $ 1.62
-2.88%
$ -- $ 241,617
Jan 14, 2024 $ 1.67
+0.24%
$ -- $ 268,127
Jan 13, 2024 $ 1.64
+0.80%
$ -- $ 227,220
Jan 12, 2024 $ 1.63
+9.04%
$ -- $ 404,500
Jan 11, 2024 $ 1.49
+3.92%
$ -- $ 405,447
Jan 10, 2024 $ 1.41
+3.08%
$ -- $ 330,178
Jan 9, 2024 $ 1.36
-0.80%
$ -- $ 342,539
Jan 8, 2024 $ 1.37
-3.52%
$ -- $ 499,694
Jan 7, 2024 $ 1.42
-8.55%
$ -- $ 515,039
Jan 6, 2024 $ 1.56
-6.43%
$ -- $ 406,656
Jan 5, 2024 $ 1.68
-5.53%
$ -- $ 459,449
Jan 4, 2024 $ 1.77
-1.01%
$ -- $ 580,291
Jan 3, 2024 $ 1.79
-5.24%
$ -- $ 798,098
Jan 2, 2024 $ 1.88
+0.91%
$ -- $ 740,453
Jan 1, 2024 $ 1.87
+6.02%
$ -- $ 550,470
Dec 31, 2023 $ 1.76
+0.11%
$ -- $ 418,156
Dec 30, 2023 $ 1.76
+1.62%
$ -- $ 640,144
Dec 29, 2023 $ 1.73
-4.42%
$ -- $ 573,844
Dec 28, 2023 $ 1.81
+3.43%
$ -- $ 721,735
Dec 27, 2023 $ 1.75
-1.19%
$ -- $ 681,348
Dec 26, 2023 $ 1.77
-5.65%
$ -- $ 620,105
Dec 25, 2023 $ 1.88
+1.51%
$ -- $ 736,909
Dec 24, 2023 $ 1.85
-2.01%
$ -- $ 538,252