Spacemesh Historical Data

SMH Page 5
Download
Date Close Price change Market cap Trading volume
Dec 7, 2025 $ 0.00152
-6.25%
$ 64,820 $ 4,707
Dec 6, 2025 $ 0.00162
+0.00%
$ 69,138 $ 3,198
Dec 5, 2025 $ 0.00162
+3.72%
$ 69,138 $ 4,297
Dec 4, 2025 $ 0.00156
-2.62%
$ 66,658 $ 4,073
Dec 3, 2025 $ 0.0016
+6.03%
$ 68,412 $ 3,376
Dec 2, 2025 $ 0.00151
-7.60%
$ 64,435 $ 5,507
Dec 1, 2025 $ 0.00163
-14.65%
$ 69,737 $ 7,788
Nov 30, 2025 $ 0.00191
-0.42%
$ 81,709 $ 3,495
Nov 29, 2025 $ 0.00192
-4.05%
$ 82,008 $ 5,016
Nov 28, 2025 $ 0.002
-0.35%
$ 85,557 $ 4,914
Nov 27, 2025 $ 0.00201
+10.82%
$ 85,856 $ 1,336
Nov 26, 2025 $ 0.00181
-1.09%
$ 77,476 $ 4,785
Nov 25, 2025 $ 0.00183
-13.06%
$ 78,331 $ 5,780
Nov 24, 2025 $ 0.00211
-3.26%
$ 90,089 $ 4,605
Nov 23, 2025 $ 0.00217
-0.59%
$ 93,082 $ 3,778
Nov 22, 2025 $ 0.00219
+13.96%
$ 93,553 $ 5,142
Nov 21, 2025 $ 0.00192
-0.26%
$ 82,094 $ 4,168
Nov 20, 2025 $ 0.00192
+0.00%
$ 82,265 $ 5,070
Nov 19, 2025 $ 0.00192
-1.69%
$ 82,265 $ 5,870
Nov 18, 2025 $ 0.00196
+0.77%
$ 83,505 $ 5,190
Nov 17, 2025 $ 0.00194
+2.59%
$ 82,992 $ 5,305
Nov 16, 2025 $ 0.00189
+11.29%
$ 80,897 $ 6,265
Nov 15, 2025 $ 0.00171
+7.09%
$ 72,602 $ 5,476
Nov 14, 2025 $ 0.0016
-6.34%
$ 67,898 $ 5,950
Nov 13, 2025 $ 0.00171
+15.54%
$ 72,858 $ 4,444
Nov 12, 2025 $ 0.00148
-12.68%
$ 63,281 $ 5,049
Nov 11, 2025 $ 0.0017
-10.42%
$ 72,773 $ 4,592
Nov 10, 2025 $ 0.0019
+26.25%
$ 81,239 $ 1,885
Nov 9, 2025 $ 0.0019
+4.17%
$ 81,196 $ 366
Nov 8, 2025 $ 0.00182
-24.01%
$ 77,946 $ 39
Nov 7, 2025 $ 0.0024
+40.95%
$ 102,574 $ 2,918
Nov 6, 2025 $ 0.0017
+0.12%
$ 72,773 $ 148
Nov 5, 2025 $ 0.0017
+2.41%
$ 72,687 $ 939
Nov 4, 2025 $ 0.00166
-0.18%
$ 70,977 $ 2,218
Nov 3, 2025 $ 0.00166
-12.47%
$ 71,105 $ 1,510
Nov 2, 2025 $ 0.0019
-21.81%
$ 81,239 $ 91
Nov 1, 2025 $ 0.00162
-0.74%
$ 69,181 $ 2,086
Oct 31, 2025 $ 0.00162
-14.63%
$ 69,694 $ 2,901
Oct 30, 2025 $ 0.0019
-3.26%
$ 81,239 $ 1,918
Oct 29, 2025 $ 0.00197
-10.12%
$ 84,274 $ 4,789
Oct 28, 2025 $ 0.0022
+0.32%
$ 93,938 $ 4,186
Oct 27, 2025 $ 0.00219
-12.40%
$ 93,638 $ 2,176
Oct 26, 2025 $ 0.0025
+13.64%
$ 106,893 $ 1,163
Oct 25, 2025 $ 0.0022
-0.45%
$ 94,066 $ 17
Oct 24, 2025 $ 0.00221
+4.74%
$ 94,493 $ 601
Oct 23, 2025 $ 0.00211
+5.50%
$ 90,218 $ 3,382
Oct 22, 2025 $ 0.002
-13.04%
$ 85,514 $ 717
Oct 21, 2025 $ 0.0023
-4.17%
$ 98,342 $ 108
Oct 20, 2025 $ 0.0024
+4.35%
$ 102,617 $ 8
Oct 19, 2025 $ 0.0023
-14.81%
$ 98,342 $ 53