Spacemesh Historical Data

SMH Page 18
Download
Date Close Price change Market cap Trading volume
Apr 30, 2024 $1.84
-6.89%
$-- $882,343
Apr 29, 2024 $1.97
-5.60%
$-- $1.03 million
Apr 28, 2024 $2.09
-2.61%
$-- $1.05 million
Apr 27, 2024 $2.15
-5.87%
$-- $723,100
Apr 26, 2024 $2.28
-7.42%
$-- $816,558
Apr 25, 2024 $2.46
+3.83%
$-- $740,079
Apr 24, 2024 $2.41
-2.86%
$-- $750,121
Apr 23, 2024 $2.48
-2.52%
$-- $750,980
Apr 22, 2024 $2.54
+0.43%
$-- $490,717
Apr 21, 2024 $2.53
-1.40%
$-- $599,421
Apr 20, 2024 $2.56
-2.69%
$-- $452,980
Apr 19, 2024 $2.63
-1.39%
$-- $720,844
Apr 18, 2024 $2.67
+0.53%
$-- $503,221
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