Spacemesh Historical Data

SMH Page 2
Download
Date Close Price change Market cap Trading volume
Jun 30 $ 0.00514
-27.77%
$ 241,135 $ 975,627
Jun 23 $ 0.0072
-15.28%
$ 304,030 $ 1.18 million
Jun 16 $ 0.00841
-24.31%
$ 363,601 $ 2.35 million
Jun 9 $ 0.0122
+6.51%
$ 475,184 $ 2.09 million
Jun 2 $ 0.0108
-11.90%
$ 489,548 $ 2.33 million
May 26 $ 0.0123
-5.88%
$ 525,165 $ 8.72 million
May 19 $ 0.0134
-40.52%
$ 557,978 $ 4 million
May 12 $ 0.0236
-9.56%
$ 966,530 $ 4.44 million
May 5 $ 0.0246
+3.87%
$ 1.12 million $ 4.67 million
Apr 28 $ 0.0237
-19.22%
$ 1.01 million $ 4.77 million
Apr 21 $ 0.0293
-2.48%
$ 1.25 million $ 9.26 million
Apr 14 $ 0.0297
-8.40%
$ 1.28 million $ 5.63 million
Apr 7 $ 0.0316
-7.71%
$ 1.39 million $ 6.08 million
Mar 31 $ 0.0377
-10.51%
$ 1.46 million $ 6.03 million
Mar 24 $ 0.0429
-0.72%
$ 1.8 million $ 6.31 million
Mar 17 $ 0.0406
-23.18%
$ 1.85 million $ 6.14 million
Mar 10 $ 0.0539
+66.25%
$ 2.26 million $ 7.9 million
Mar 3 $ 0.0417
-46.16%
$ 1.39 million $ 6.52 million
Feb 24 $ 0.0776
-7.11%
$ 3.32 million $ 7.88 million
Feb 17 $ 0.0835
-7.45%
$ 3.57 million $ 7.48 million
Feb 10 $ 0.109
-10.24%
$ 3.87 million $ 39.48 million
Feb 3 $ 0.126
-10.91%
$ 5.19 million $ 43.86 million
Jan 27 $ 0.141
-10.38%
$ 6.03 million $ 24.37 million
Jan 20 $ 0.162
-1.62%
$ 6.73 million $ 12.84 million
Jan 13 $ 0.177
-23.13%
$ 7.02 million $ 12.41 million
Jan 6 $ 0.234
-12.83%
$ 9.86 million $ 12.32 million
Dec 30 $ 0.271
-7.59%
$ 11.48 million $ 11.65 million
Dec 23 $ 0.28
-11.06%
$ 12.52 million $ 10.65 million
Dec 16 $ 0.34
-13.27%
$ 13.45 million $ 11.41 million
Dec 9 $ 0.41
-22.36%
$ 16.74 million $ 13.06 million
Dec 2 $ 0.564
-2.01%
$ 22.59 million $ 15.4 million
Nov 25 $ 0.575
+85.08%
$ 24.53 million $ 17.84 million
Nov 18 $ 0.314
+4.15%
$ 13.28 million $ 11.56 million
Nov 11 $ 0.295
-19.70%
$ 12.89 million $ 13.88 million
Nov 4 $ 0.303
+11.58%
$ 15.69 million $ 13.09 million
Oct 28 $ 0.272
+7.09%
$ 11.62 million $ 15.39 million
Oct 21 $ 0.265
-20.36%
$ 10.85 million $ 12.48 million
Oct 14 $ 0.333
-3.37%
$ 14.25 million $ 12.78 million
Oct 7 $ 0.354
-19.91%
$ 14.74 million $ 12.88 million
Sep 30 $ 0.426
-27.00%
$ 18.89 million $ 11.98 million
Sep 23 $ 0.593
+36.04%
$ 24.95 million $ 15.29 million
Sep 16 $ 0.444
-14.61%
$ 18.64 million $ 13.52 million
Sep 9 $ 0.533
+9.22%
$ 22.26 million $ 13.34 million
Sep 2 $ 0.461
-20.37%
$ 20.85 million $ 13.91 million
Aug 26 $ 0.58
-18.93%
$ 24.81 million $ 15.6 million
Aug 19 $ 0.719
+17.06%
$ 30.71 million $ 14.36 million
Aug 12 $ 0.649
-18.17%
$ 26.25 million $ 14.45 million
Aug 5 $ 0.821
-12.12%
$ 33.87 million $ 16.27 million
Jul 29 $ 0.977
-5.72%
$ 39.93 million $ 22.18 million
Jul 22 $ 1.02
-12.79%
$ 44.31 million $ 18.9 million