Spacemesh Historical Data

SMH Page 11
Download
Date Close Price change Market cap Trading volume
Feb 10, 2025 $ 0.123
+1.08%
$ 5.25 million $ 6.91 million
Feb 9, 2025 $ 0.121
-3.25%
$ 5.19 million $ 7.56 million
Feb 8, 2025 $ 0.126
+4.09%
$ 5.37 million $ 7.65 million
Feb 7, 2025 $ 0.121
+0.47%
$ 5.16 million $ 5.56 million
Feb 6, 2025 $ 0.12
-10.67%
$ 5.13 million $ 6.79 million
Feb 5, 2025 $ 0.134
-1.47%
$ 5.75 million $ 6.06 million
Feb 4, 2025 $ 0.136
-7.52%
$ 5.83 million $ 8.87 million
Feb 3, 2025 $ 0.148
+4.65%
$ 6.31 million $ 8.94 million
Feb 2, 2025 $ 0.141
-13.80%
$ 6.03 million $ 3.72 million
Feb 1, 2025 $ 0.164
-7.96%
$ 7 million $ 1.87 million
Jan 31, 2025 $ 0.178
-4.25%
$ 7.6 million $ 2.18 million
Jan 30, 2025 $ 0.186
-7.12%
$ 7.94 million $ 2.28 million
Jan 29, 2025 $ 0.201
+39.68%
$ 8.61 million $ 5.71 million
Jan 28, 2025 $ 0.144
-2.55%
$ 6.15 million $ 3.79 million
Jan 27, 2025 $ 0.148
-6.23%
$ 6.31 million $ 4.81 million
Jan 26, 2025 $ 0.157
-2.57%
$ 6.73 million $ 1.96 million
Jan 25, 2025 $ 0.162
+3.58%
$ 6.91 million $ 2.08 million
Jan 24, 2025 $ 0.156
-2.59%
$ 6.67 million $ 2.14 million
Jan 23, 2025 $ 0.16
+10.62%
$ 6.85 million $ 2.81 million
Jan 22, 2025 $ 0.145
-14.38%
$ 6.19 million $ 1.96 million
Jan 21, 2025 $ 0.169
-5.77%
$ 7.23 million $ 1.54 million
Jan 20, 2025 $ 0.18
+9.31%
$ 7.68 million $ 2.3 million
Jan 19, 2025 $ 0.164
-7.36%
$ 7.02 million $ 2.47 million
Jan 18, 2025 $ 0.177
-10.58%
$ 7.58 million $ 2.12 million
Jan 17, 2025 $ 0.198
-7.74%
$ 8.48 million $ 2.09 million
Jan 16, 2025 $ 0.215
-11.39%
$ 9.19 million $ 2.08 million
Jan 15, 2025 $ 0.243
+6.32%
$ 10.37 million $ 2.23 million
Jan 14, 2025 $ 0.228
-0.48%
$ 9.75 million $ 2.06 million
Jan 13, 2025 $ 0.229
-0.64%
$ 9.8 million $ 1.82 million
Jan 12, 2025 $ 0.231
-1.47%
$ 9.86 million $ 1.82 million
Jan 11, 2025 $ 0.234
-6.26%
$ 10.01 million $ 1.69 million
Jan 10, 2025 $ 0.25
+11.61%
$ 10.68 million $ 2.22 million
Jan 9, 2025 $ 0.224
-2.97%
$ 9.57 million $ 2.1 million
Jan 8, 2025 $ 0.231
-6.10%
$ 9.87 million $ 2.17 million
Jan 7, 2025 $ 0.246
-7.49%
$ 10.51 million $ 1.76 million
Jan 6, 2025 $ 0.266
-1.04%
$ 11.36 million $ 2.38 million
Jan 5, 2025 $ 0.268
-0.74%
$ 11.48 million $ 2.12 million
Jan 4, 2025 $ 0.271
-0.86%
$ 11.57 million $ 1.91 million
Jan 3, 2025 $ 0.273
+0.77%
$ 11.67 million $ 2.34 million
Jan 2, 2025 $ 0.271
+0.92%
$ 11.58 million $ 2.12 million
Jan 1, 2025 $ 0.268
-1.89%
$ 11.47 million $ 1.68 million
Dec 31, 2024 $ 0.274
-4.85%
$ 11.69 million $ 1.82 million
Dec 30, 2024 $ 0.287
-1.80%
$ 12.29 million $ 1.78 million
Dec 29, 2024 $ 0.293
+4.66%
$ 12.52 million $ 1.52 million
Dec 28, 2024 $ 0.28
-7.25%
$ 11.96 million $ 1.57 million
Dec 27, 2024 $ 0.302
+2.73%
$ 12.89 million $ 2.07 million
Dec 26, 2024 $ 0.294
-4.11%
$ 12.55 million $ 1.64 million
Dec 25, 2024 $ 0.306
-2.51%
$ 13.09 million $ 1.95 million
Dec 24, 2024 $ 0.315
-5.42%
$ 13.47 million $ 1.57 million
Dec 23, 2024 $ 0.333
+5.98%
$ 14.25 million $ 1.86 million