Spacemesh Historical Data

SMH Page 7
Download
Date Close Price change Market cap Trading volume
Jun 24, 2025 $ 0.00817
+0.84%
$ 349,270 $ 275,220
Jun 23, 2025 $ 0.0081
-4.74%
$ 346,367 $ 257,904
Jun 22, 2025 $ 0.0085
+1.12%
$ 363,601 $ 393,612
Jun 21, 2025 $ 0.00841
-7.28%
$ 359,572 $ 476,222
Jun 20, 2025 $ 0.00907
-13.72%
$ 387,799 $ 492,360
Jun 19, 2025 $ 0.0105
-1.19%
$ 450,137 $ 516,034
Jun 18, 2025 $ 0.0107
-1.95%
$ 455,557 $ 132,274
Jun 17, 2025 $ 0.0109
+1.57%
$ 464,710 $ 433,184
Jun 16, 2025 $ 0.0107
-3.70%
$ 457,516 $ 302,169
Jun 15, 2025 $ 0.0111
-8.87%
$ 475,184 $ 421,109
Jun 14, 2025 $ 0.0122
+3.17%
$ 521,410 $ 363,000
Jun 13, 2025 $ 0.0118
+5.39%
$ 505,798 $ 344,674
Jun 12, 2025 $ 0.0112
-2.43%
$ 479,753 $ 282,925
Jun 11, 2025 $ 0.0115
-10.81%
$ 491,942 $ 386,862
Jun 10, 2025 $ 0.0129
+4.88%
$ 551,568 $ 321,183
Jun 9, 2025 $ 0.0117
+2.62%
$ 502,363 $ 388,913
Jun 8, 2025 $ 0.0114
+5.85%
$ 489,548 $ 465,927
Jun 7, 2025 $ 0.0108
-2.80%
$ 462,657 $ 540,518
Jun 6, 2025 $ 0.0111
-3.71%
$ 475,973 $ 134,673
Jun 5, 2025 $ 0.0116
-9.35%
$ 494,319 $ 383,475
Jun 4, 2025 $ 0.0128
-0.23%
$ 545,307 $ 380,875
Jun 3, 2025 $ 0.0128
+5.94%
$ 546,536 $ 411,945
Jun 2, 2025 $ 0.0121
-1.67%
$ 516,398 $ 476,106
Jun 1, 2025 $ 0.0123
+2.26%
$ 525,165 $ 1.06 million
May 31, 2025 $ 0.012
+3.18%
$ 513,590 $ 3.86 million
May 30, 2025 $ 0.0116
-14.55%
$ 497,760 $ 1.05 million
May 29, 2025 $ 0.0136
-5.69%
$ 582,498 $ 814,087
May 28, 2025 $ 0.0144
+26.85%
$ 617,615 $ 207,578
May 27, 2025 $ 0.0114
-11.02%
$ 486,901 $ 783,339
May 26, 2025 $ 0.0128
-1.90%
$ 547,358 $ 949,463
May 25, 2025 $ 0.013
-2.94%
$ 557,978 $ 816,949
May 24, 2025 $ 0.0134
+3.30%
$ 574,907 $ 460,211
May 23, 2025 $ 0.013
+3.05%
$ 556,555 $ 701,840
May 22, 2025 $ 0.0126
-4.83%
$ 540,204 $ 922,084
May 21, 2025 $ 0.0133
-17.72%
$ 567,629 $ 141,908
May 20, 2025 $ 0.0161
-5.62%
$ 689,938 $ 924,727
May 19, 2025 $ 0.0171
-24.36%
$ 731,129 $ 851,527
May 18, 2025 $ 0.0226
-4.27%
$ 966,530 $ 580,800
May 17, 2025 $ 0.0236
-1.83%
$ 1.01 million $ 294,217
May 16, 2025 $ 0.024
-3.58%
$ 1.03 million $ 628,483
May 15, 2025 $ 0.0249
-6.66%
$ 1.07 million $ 1.01 million
May 14, 2025 $ 0.0267
-3.19%
$ 1.14 million $ 569,762
May 13, 2025 $ 0.0276
+2.42%
$ 1.18 million $ 883,628
May 12, 2025 $ 0.0269
+3.25%
$ 1.15 million $ 1.05 million
May 11, 2025 $ 0.0261
+5.97%
$ 1.12 million $ 964,534
May 10, 2025 $ 0.0246
+2.45%
$ 1.05 million $ 908,246
May 9, 2025 $ 0.024
+4.62%
$ 1.03 million $ 83,717
May 8, 2025 $ 0.023
+2.82%
$ 982,010 $ 931,967
May 7, 2025 $ 0.0223
+0.52%
$ 955,049 $ 966,529
May 6, 2025 $ 0.0222
-4.36%
$ 950,154 $ 985,166