Spacemesh Historical Data

SMH Page 14
Download
Date Close Price change Market cap Trading volume
Sep 14, 2024 $ 0.533
-7.14%
$ 22.78 million $ 2.08 million
Sep 13, 2024 $ 0.574
+9.82%
$ 24.54 million $ 2.29 million
Sep 12, 2024 $ 0.523
-3.20%
$ 22.35 million $ 2.19 million
Sep 11, 2024 $ 0.542
-3.14%
$ 23.19 million $ 1.8 million
Sep 10, 2024 $ 0.563
-0.10%
$ 24.08 million $ 2.45 million
Sep 9, 2024 $ 0.564
+15.60%
$ 24.11 million $ 2.52 million
Sep 8, 2024 $ 0.488
+5.81%
$ 20.85 million $ 2.05 million
Sep 7, 2024 $ 0.461
-1.46%
$ 19.71 million $ 2.16 million
Sep 6, 2024 $ 0.469
-6.98%
$ 20.05 million $ 2.58 million
Sep 5, 2024 $ 0.504
-6.02%
$ 21.56 million $ 2.46 million
Sep 4, 2024 $ 0.536
-2.00%
$ 22.93 million $ 2.29 million
Sep 3, 2024 $ 0.547
-3.54%
$ 23.41 million $ 2.21 million
Sep 2, 2024 $ 0.568
-1.82%
$ 24.3 million $ 2.2 million
Sep 1, 2024 $ 0.58
-1.68%
$ 24.81 million $ 2.14 million
Aug 31, 2024 $ 0.591
+0.01%
$ 25.27 million $ 2.15 million
Aug 30, 2024 $ 0.591
-2.00%
$ 25.26 million $ 2.24 million
Aug 29, 2024 $ 0.602
-1.94%
$ 25.76 million $ 2.19 million
Aug 28, 2024 $ 0.615
-1.31%
$ 26.28 million $ 2.26 million
Aug 27, 2024 $ 0.623
-8.60%
$ 26.64 million $ 2.43 million
Aug 26, 2024 $ 0.683
-4.64%
$ 29.19 million $ 2.19 million
Aug 25, 2024 $ 0.718
+0.13%
$ 30.71 million $ 2.35 million
Aug 24, 2024 $ 0.719
+0.12%
$ 30.73 million $ 2.55 million
Aug 23, 2024 $ 0.718
-1.59%
$ 30.7 million $ 2.82 million
Aug 22, 2024 $ 0.724
+4.75%
$ 30.98 million $ 2.28 million
Aug 21, 2024 $ 0.692
+11.36%
$ 29.57 million $ 2.03 million
Aug 20, 2024 $ 0.62
+6.26%
$ 26.52 million $ 2.4 million
Aug 19, 2024 $ 0.583
-4.98%
$ 24.95 million $ 2.28 million
Aug 18, 2024 $ 0.614
-5.35%
$ 26.25 million $ 2.18 million
Aug 17, 2024 $ 0.649
-6.22%
$ 27.74 million $ 2.29 million
Aug 16, 2024 $ 0.692
+8.18%
$ 29.58 million $ 2.26 million
Aug 15, 2024 $ 0.639
-8.08%
$ 27.33 million $ 2.66 million
Aug 14, 2024 $ 0.696
-7.65%
$ 29.78 million $ 2.56 million
Aug 13, 2024 $ 0.754
-4.68%
$ 32.25 million $ 2.23 million
Aug 12, 2024 $ 0.791
-0.28%
$ 33.8 million $ 2.45 million
Aug 11, 2024 $ 0.792
-3.30%
$ 33.87 million $ 2.05 million
Aug 10, 2024 $ 0.821
+3.05%
$ 35.09 million $ 2.28 million
Aug 9, 2024 $ 0.796
-14.10%
$ 34.04 million $ 2.94 million
Aug 8, 2024 $ 0.926
+3.85%
$ 39.6 million $ 2.41 million
Aug 7, 2024 $ 0.892
-4.97%
$ 38.13 million $ 2.21 million
Aug 6, 2024 $ 0.938
+2.58%
$ 40.13 million $ 2.54 million
Aug 5, 2024 $ 0.915
-2.03%
$ 39.11 million $ 3.89 million
Aug 4, 2024 $ 0.934
-4.43%
$ 39.93 million $ 2.32 million
Aug 3, 2024 $ 0.977
-1.37%
$ 41.78 million $ 2.74 million
Aug 2, 2024 $ 0.991
+3.58%
$ 42.36 million $ 2.8 million
Aug 1, 2024 $ 0.956
-3.74%
$ 40.89 million $ 5.11 million
Jul 31, 2024 $ 0.994
-1.86%
$ 42.48 million $ 4.66 million
Jul 30, 2024 $ 1.01
+1.41%
$ 43.29 million $ 4.22 million
Jul 29, 2024 $ 0.998
-3.70%
$ 42.67 million $ 2.65 million
Jul 28, 2024 $ 1.04
+1.14%
$ 44.31 million $ 2.32 million
Jul 27, 2024 $ 1.02
-2.07%
$ 43.81 million $ 2.28 million