Spacemesh Historical Data

SMH Page 17
Download
Date Close Price change Market cap Trading volume
Apr 17, 2024 $ 2.65
-1.85%
$ -- $ 538,423
Apr 16, 2024 $ 2.7
-4.76%
$ -- $ 611,627
Apr 15, 2024 $ 2.76
-1.57%
$ -- $ 681,052
Apr 14, 2024 $ 2.78
+6.93%
$ -- $ 714,365
Apr 13, 2024 $ 2.6
-8.40%
$ -- $ 812,767
Apr 12, 2024 $ 2.87
-10.39%
$ -- $ 832,171
Apr 11, 2024 $ 3.2
-1.99%
$ -- $ 613,203
Apr 10, 2024 $ 3.27
-4.58%
$ -- $ 539,469
Apr 9, 2024 $ 3.43
-2.83%
$ -- $ 577,148
Apr 8, 2024 $ 3.54
+1.55%
$ -- $ 677,850
Apr 7, 2024 $ 3.48
+0.87%
$ -- $ 864,614
Apr 6, 2024 $ 3.45
+2.07%
$ -- $ 571,029
Apr 5, 2024 $ 3.38
-8.23%
$ -- $ 842,676
Apr 4, 2024 $ 3.71
-4.99%
$ -- $ 672,822
Apr 3, 2024 $ 3.92
+4.37%
$ -- $ 832,957
Apr 2, 2024 $ 3.76
-3.39%
$ -- $ 631,342
Apr 1, 2024 $ 3.92
+5.66%
$ -- $ 1.02 million
Mar 31, 2024 $ 3.78
-11.71%
$ -- $ 893,775
Mar 30, 2024 $ 4.29
-1.94%
$ -- $ 483,552
Mar 29, 2024 $ 4.37
-0.64%
$ -- $ 821,717
Mar 28, 2024 $ 4.47
-2.08%
$ -- $ 1.02 million
Mar 27, 2024 $ 4.55
-3.05%
$ -- $ 923,358
Mar 26, 2024 $ 4.7
-0.25%
$ -- $ 1.02 million
Mar 25, 2024 $ 4.72
-0.13%
$ -- $ 1.29 million
Mar 24, 2024 $ 4.73
+4.00%
$ -- $ 1.76 million
Mar 23, 2024 $ 4.55
-3.01%
$ -- $ 670,814
Mar 22, 2024 $ 4.7
-6.95%
$ -- $ 869,746
Mar 21, 2024 $ 5.05
+16.01%
$ -- $ 1.61 million
Mar 20, 2024 $ 4.46
+11.92%
$ -- $ 1.32 million
Mar 19, 2024 $ 4.01
-4.43%
$ -- $ 1.12 million
Mar 18, 2024 $ 4.2
-9.03%
$ -- $ 1.05 million
Mar 17, 2024 $ 4.62
-0.19%
$ -- $ 951,235
Mar 16, 2024 $ 4.63
-6.48%
$ -- $ 1.07 million
Mar 15, 2024 $ 4.8
+5.17%
$ -- $ 958,419
Mar 14, 2024 $ 4.57
-9.62%
$ -- $ 964,433
Mar 13, 2024 $ 5.05
-5.68%
$ -- $ 826,162
Mar 12, 2024 $ 5.36
-7.06%
$ -- $ 1.45 million
Mar 11, 2024 $ 6.01
+15.75%
$ -- $ 2.14 million
Mar 10, 2024 $ 5.19
-6.04%
$ -- $ 1.02 million
Mar 9, 2024 $ 5.55
-2.83%
$ -- $ 1.27 million
Mar 8, 2024 $ 5.72
-6.48%
$ -- $ 1.06 million
Mar 7, 2024 $ 6.17
-5.09%
$ -- $ 1.28 million
Mar 6, 2024 $ 6.5
+0.59%
$ -- $ 2.43 million
Mar 5, 2024 $ 6.21
+22.69%
$ -- $ 3.98 million
Mar 4, 2024 $ 5.06
-6.64%
$ -- $ 1.52 million
Mar 3, 2024 $ 5.42
+15.34%
$ -- $ 2.83 million
Mar 2, 2024 $ 4.83
+26.97%
$ -- $ 1.92 million
Mar 1, 2024 $ 3.73
+0.67%
$ -- $ 1.02 million
Feb 29, 2024 $ 3.71
-4.71%
$ -- $ 998,792
Feb 28, 2024 $ 3.89
-5.17%
$ -- $ 1.17 million