Spacemesh Historical Data

SMH Page 18
Download
Date Close Price change Market cap Trading volume
Feb 27, 2024 $ 4.08
+2.39%
$ -- $ 1.02 million
Feb 26, 2024 $ 3.95
+1.36%
$ -- $ 1.02 million
Feb 25, 2024 $ 3.9
+1.32%
$ -- $ 705,669
Feb 24, 2024 $ 3.85
-1.03%
$ -- $ 785,219
Feb 23, 2024 $ 3.89
+3.51%
$ -- $ 1.11 million
Feb 22, 2024 $ 3.79
+6.22%
$ -- $ 837,962
Feb 21, 2024 $ 3.62
-7.63%
$ -- $ 1.23 million
Feb 20, 2024 $ 3.98
+10.46%
$ -- $ 1.73 million
Feb 19, 2024 $ 3.6
+29.13%
$ -- $ 1.55 million
Feb 18, 2024 $ 2.79
+6.45%
$ -- $ 1.09 million
Feb 17, 2024 $ 2.63
+15.67%
$ -- $ 682,323
Feb 16, 2024 $ 2.29
-7.37%
$ -- $ 351,345
Feb 15, 2024 $ 2.47
-2.14%
$ -- $ 476,961
Feb 14, 2024 $ 2.52
+3.40%
$ -- $ 514,505
Feb 13, 2024 $ 2.5
-5.34%
$ -- $ 461,126
Feb 12, 2024 $ 2.64
+10.78%
$ -- $ 690,760
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