Spacemesh Historical Data

SMH Page 10
Download
Date Close Price change Market cap Trading volume
Apr 1, 2025 $ 0.0409
+0.88%
$ 1.75 million $ 989,252
Mar 31, 2025 $ 0.0406
-3.74%
$ 1.73 million $ 1.04 million
Mar 30, 2025 $ 0.0421
-1.74%
$ 1.8 million $ 801,923
Mar 29, 2025 $ 0.0429
-4.76%
$ 1.83 million $ 989,888
Mar 28, 2025 $ 0.045
+3.38%
$ 1.92 million $ 1.21 million
Mar 27, 2025 $ 0.0438
+7.37%
$ 1.87 million $ 1.1 million
Mar 26, 2025 $ 0.0408
-2.66%
$ 1.74 million $ 987,361
Mar 25, 2025 $ 0.0419
+2.92%
$ 1.79 million $ 995,328
Mar 24, 2025 $ 0.0407
-5.70%
$ 1.74 million $ 1.02 million
Mar 23, 2025 $ 0.0432
+6.39%
$ 1.85 million $ 1.31 million
Mar 22, 2025 $ 0.0406
+7.63%
$ 1.73 million $ 1.15 million
Mar 21, 2025 $ 0.0377
-0.60%
$ 1.61 million $ 937,158
Mar 20, 2025 $ 0.0379
-5.68%
$ 1.62 million $ 1.01 million
Mar 19, 2025 $ 0.0402
-3.00%
$ 1.72 million $ 1.14 million
Mar 18, 2025 $ 0.0415
-1.37%
$ 1.77 million $ 1.05 million
Mar 17, 2025 $ 0.042
-20.48%
$ 1.8 million $ 865,652
Mar 16, 2025 $ 0.0528
-2.04%
$ 2.26 million $ 1.23 million
Mar 15, 2025 $ 0.0539
+8.13%
$ 2.31 million $ 1.09 million
Mar 14, 2025 $ 0.0525
+8.05%
$ 2.24 million $ 1.23 million
Mar 13, 2025 $ 0.0486
+28.34%
$ 2.08 million $ 1.66 million
Mar 12, 2025 $ 0.0378
+1.75%
$ 1.62 million $ 1.31 million
Mar 11, 2025 $ 0.0372
+22.94%
$ 1.59 million $ 1.29 million
Mar 10, 2025 $ 0.0302
-6.74%
$ 1.29 million $ 1.31 million
Mar 9, 2025 $ 0.0324
-22.30%
$ 1.39 million $ 1.15 million
Mar 8, 2025 $ 0.0417
-8.61%
$ 1.78 million $ 1.14 million
Mar 7, 2025 $ 0.0457
-14.48%
$ 1.95 million $ 1.2 million
Mar 6, 2025 $ 0.0529
-15.69%
$ 2.26 million $ 1.26 million
Mar 5, 2025 $ 0.0628
-8.33%
$ 2.68 million $ 999,882
Mar 4, 2025 $ 0.0685
-3.17%
$ 2.93 million $ 1.06 million
Mar 3, 2025 $ 0.0707
-8.73%
$ 3.02 million $ 868,850
Mar 2, 2025 $ 0.0776
-1.25%
$ 3.32 million $ 1.24 million
Mar 1, 2025 $ 0.0786
+10.60%
$ 3.36 million $ 1.16 million
Feb 28, 2025 $ 0.0711
-1.91%
$ 3.04 million $ 1.08 million
Feb 27, 2025 $ 0.0728
-4.96%
$ 3.11 million $ 1.02 million
Feb 26, 2025 $ 0.0766
-2.42%
$ 3.28 million $ 1.14 million
Feb 25, 2025 $ 0.0785
+4.84%
$ 3.36 million $ 1.1 million
Feb 24, 2025 $ 0.0749
-10.41%
$ 3.2 million $ 1.14 million
Feb 23, 2025 $ 0.0835
-0.01%
$ 3.57 million $ 960,933
Feb 22, 2025 $ 0.0835
-5.28%
$ 3.57 million $ 1.08 million
Feb 21, 2025 $ 0.0882
+11.00%
$ 3.77 million $ 1.48 million
Feb 20, 2025 $ 0.0794
-4.04%
$ 3.4 million $ 1.14 million
Feb 19, 2025 $ 0.0828
-7.69%
$ 3.54 million $ 1.15 million
Feb 18, 2025 $ 0.0898
+2.69%
$ 3.84 million $ 1.08 million
Feb 17, 2025 $ 0.0874
-3.12%
$ 3.74 million $ 1.56 million
Feb 16, 2025 $ 0.0905
-17.05%
$ 3.87 million $ 7.97 million
Feb 15, 2025 $ 0.109
+5.65%
$ 4.66 million $ 5.32 million
Feb 14, 2025 $ 0.103
-14.33%
$ 4.41 million $ 7.79 million
Feb 13, 2025 $ 0.12
-1.23%
$ 5.15 million $ 6.05 million
Feb 12, 2025 $ 0.122
-7.77%
$ 5.22 million $ 6.86 million
Feb 11, 2025 $ 0.132
+7.69%
$ 5.65 million $ 6.55 million