Spacemesh Historical Data

SMH Page 15
Download
Date Close Price change Market cap Trading volume
Jul 26, 2024 $ 1.05
+3.26%
$ 44.73 million $ 2.74 million
Jul 25, 2024 $ 1.01
-7.76%
$ 43.32 million $ 2.74 million
Jul 24, 2024 $ 1.1
+2.45%
$ 46.97 million $ 2.9 million
Jul 23, 2024 $ 1.07
-8.16%
$ 45.84 million $ 4.25 million
Jul 22, 2024 $ 1.17
-0.63%
$ 49.92 million $ 3.98 million
Jul 21, 2024 $ 1.17
+0.45%
$ 50.24 million $ 3.7 million
Jul 20, 2024 $ 1.17
+0.72%
$ 50.01 million $ 4.23 million
Jul 19, 2024 $ 1.16
-0.66%
$ 49.65 million $ 4.04 million
Jul 18, 2024 $ 1.17
-1.36%
$ 49.98 million $ 3.83 million
Jul 17, 2024 $ 1.19
-2.99%
$ 50.71 million $ 4.15 million
Jul 16, 2024 $ 1.22
+3.57%
$ 52.24 million $ 3.75 million
Jul 15, 2024 $ 1.18
+16.25%
$ 50.44 million $ 3.95 million
Jul 14, 2024 $ 1.01
-4.24%
$ 43.27 million $ 3.18 million
Jul 13, 2024 $ 1.06
+6.56%
$ 45.2 million $ 3.48 million
Jul 12, 2024 $ 0.989
-10.53%
$ 42.3 million $ 4.23 million
Jul 11, 2024 $ 1.11
-9.89%
$ 47.25 million $ 2.97 million
Jul 10, 2024 $ 1.23
+4.27%
$ 52.44 million $ 2.93 million
Jul 9, 2024 $ 1.18
-4.21%
$ 50.29 million $ 3.66 million
Jul 8, 2024 $ 1.23
-0.08%
$ 52.52 million $ 5.62 million
Jul 7, 2024 $ 1.23
-10.70%
$ 52.52 million $ 3.52 million
Jul 6, 2024 $ 1.38
+11.73%
$ 58.82 million $ 6.56 million
Jul 5, 2024 $ 1.23
-9.10%
$ 52.65 million $ 10.61 million
Jul 4, 2024 $ 1.36
+0.10%
$ 57.96 million $ 9.64 million
Jul 3, 2024 $ 1.35
-5.94%
$ 57.91 million $ 9.41 million
Jul 2, 2024 $ 1.44
-14.82%
$ 61.56 million $ 7.49 million
Jul 1, 2024 $ 1.69
-2.81%
$ 72.28 million $ 8.12 million
Jun 30, 2024 $ 1.74
+0.55%
$ 74.44 million $ 10.21 million
Jun 29, 2024 $ 1.73
-0.67%
$ 74.07 million $ 12.31 million
Jun 28, 2024 $ 1.74
-3.18%
$ 74.56 million $ 27.51 million
Jun 27, 2024 $ 1.8
+1.88%
$ 77.03 million $ 12.35 million
Jun 26, 2024 $ 1.77
-8.58%
$ 75.66 million $ 7.52 million
Jun 25, 2024 $ 1.93
+13.67%
$ 82.54 million $ 9.16 million
Jun 24, 2024 $ 1.7
-0.41%
$ 72.66 million $ 7.05 million
Jun 23, 2024 $ 1.71
-2.14%
$ 72.96 million $ 6.55 million
Jun 22, 2024 $ 1.74
-3.41%
$ 74.54 million $ 5.52 million
Jun 21, 2024 $ 1.8
+2.78%
$ 77.17 million $ 5.96 million
Jun 20, 2024 $ 1.76
+4.14%
$ -- $ 3.58 million
Jun 19, 2024 $ 1.69
+12.68%
$ -- $ 2.71 million
Jun 18, 2024 $ 1.5
-17.59%
$ -- $ 3.59 million
Jun 17, 2024 $ 1.82
+17.31%
$ -- $ 3.5 million
Jun 16, 2024 $ 1.55
-1.27%
$ -- $ 3.45 million
Jun 15, 2024 $ 1.57
-2.32%
$ -- $ 2.75 million
Jun 14, 2024 $ 1.61
-4.80%
$ -- $ 3.55 million
Jun 13, 2024 $ 1.69
-9.73%
$ -- $ 3.85 million
Jun 12, 2024 $ 1.87
-1.52%
$ -- $ 4.25 million
Jun 11, 2024 $ 1.9
-5.32%
$ -- $ 5.12 million
Jun 10, 2024 $ 2
+10.22%
$ -- $ 4.89 million
Jun 9, 2024 $ 1.82
-1.94%
$ -- $ 5.37 million
Jun 8, 2024 $ 1.86
-6.89%
$ -- $ 4.46 million
Jun 7, 2024 $ 2
-3.76%
$ -- $ 3.9 million