Spacemesh Historical Data

SMH Page 16
Download
Date Close Price change Market cap Trading volume
Jun 6, 2024 $ 2.07
-1.32%
$ -- $ 3.71 million
Jun 5, 2024 $ 2.1
-5.01%
$ -- $ 3.55 million
Jun 4, 2024 $ 2.21
-2.01%
$ -- $ 3.75 million
Jun 3, 2024 $ 2.26
+12.42%
$ -- $ 3.69 million
Jun 2, 2024 $ 2.01
+1.08%
$ -- $ 2.76 million
Jun 1, 2024 $ 1.99
-0.29%
$ -- $ 2.72 million
May 31, 2024 $ 1.99
+0.25%
$ -- $ 2.77 million
May 30, 2024 $ 1.99
-2.88%
$ -- $ 3.04 million
May 29, 2024 $ 2.05
-0.14%
$ -- $ 3.24 million
May 28, 2024 $ 2.05
-5.98%
$ -- $ 2.65 million
May 27, 2024 $ 2.18
-0.05%
$ -- $ 2.75 million
May 26, 2024 $ 2.19
-5.06%
$ -- $ 2.96 million
May 25, 2024 $ 2.3
+2.82%
$ -- $ 2.64 million
May 24, 2024 $ 2.24
-4.50%
$ -- $ 2.93 million
May 23, 2024 $ 2.34
-3.45%
$ -- $ 4.56 million
May 22, 2024 $ 2.43
-1.60%
$ -- $ 4.63 million
May 21, 2024 $ 2.47
-7.05%
$ -- $ 4.76 million
May 20, 2024 $ 2.65
+7.00%
$ -- $ 4.92 million
May 19, 2024 $ 2.48
-0.99%
$ -- $ 5 million
May 18, 2024 $ 2.5
-5.62%
$ -- $ 5.17 million
May 17, 2024 $ 2.65
-0.53%
$ -- $ 5.52 million
May 16, 2024 $ 2.67
-9.86%
$ -- $ 5.27 million
May 15, 2024 $ 2.96
-5.43%
$ -- $ 7.01 million
May 14, 2024 $ 3.13
+3.02%
$ -- $ 6.86 million
May 13, 2024 $ 3.04
+14.81%
$ -- $ 5.89 million
May 12, 2024 $ 2.64
+3.82%
$ -- $ 4.84 million
May 11, 2024 $ 2.55
+0.94%
$ -- $ 5.03 million
May 10, 2024 $ 2.52
+3.41%
$ -- $ 4.71 million
May 9, 2024 $ 2.44
+1.78%
$ -- $ 3.56 million
May 8, 2024 $ 2.4
-4.33%
$ -- $ 1.65 million
May 7, 2024 $ 2.51
-3.36%
$ -- $ 1.51 million
May 6, 2024 $ 2.59
+8.46%
$ -- $ 1.28 million
May 5, 2024 $ 2.38
-11.11%
$ -- $ 843,445
May 4, 2024 $ 2.67
+10.09%
$ -- $ 959,235
May 3, 2024 $ 2.43
+1.21%
$ -- $ 1.02 million
May 2, 2024 $ 2.52
+23.58%
$ -- $ 1.18 million
May 1, 2024 $ 1.94
+5.43%
$ -- $ 1.03 million
Apr 30, 2024 $ 1.84
-6.89%
$ -- $ 882,343
Apr 29, 2024 $ 1.97
-5.60%
$ -- $ 1.03 million
Apr 28, 2024 $ 2.09
-2.61%
$ -- $ 1.05 million
Apr 27, 2024 $ 2.15
-5.87%
$ -- $ 723,100
Apr 26, 2024 $ 2.28
-7.42%
$ -- $ 816,558
Apr 25, 2024 $ 2.46
+3.83%
$ -- $ 740,079
Apr 24, 2024 $ 2.41
-2.86%
$ -- $ 750,121
Apr 23, 2024 $ 2.48
-2.52%
$ -- $ 750,980
Apr 22, 2024 $ 2.54
+0.43%
$ -- $ 490,717
Apr 21, 2024 $ 2.53
-1.40%
$ -- $ 599,421
Apr 20, 2024 $ 2.56
-2.69%
$ -- $ 452,980
Apr 19, 2024 $ 2.63
-1.39%
$ -- $ 720,844
Apr 18, 2024 $ 2.67
+0.53%
$ -- $ 503,221