Spacemesh Historical Data

SMH Page 9
Download
Date Close Price change Market cap Trading volume
May 21, 2025 $ 0.0133
-17.72%
$ 567,629 $ 141,908
May 20, 2025 $ 0.0161
-5.62%
$ 689,938 $ 924,727
May 19, 2025 $ 0.0171
-24.36%
$ 731,129 $ 851,527
May 18, 2025 $ 0.0226
-4.27%
$ 966,530 $ 580,800
May 17, 2025 $ 0.0236
-1.83%
$ 1.01 million $ 294,217
May 16, 2025 $ 0.024
-3.58%
$ 1.03 million $ 628,483
May 15, 2025 $ 0.0249
-6.66%
$ 1.07 million $ 1.01 million
May 14, 2025 $ 0.0267
-3.19%
$ 1.14 million $ 569,762
May 13, 2025 $ 0.0276
+2.42%
$ 1.18 million $ 883,628
May 12, 2025 $ 0.0269
+3.25%
$ 1.15 million $ 1.05 million
May 11, 2025 $ 0.0261
+5.97%
$ 1.12 million $ 964,534
May 10, 2025 $ 0.0246
+2.45%
$ 1.05 million $ 908,246
May 9, 2025 $ 0.024
+4.62%
$ 1.03 million $ 83,717
May 8, 2025 $ 0.023
+2.82%
$ 982,010 $ 931,967
May 7, 2025 $ 0.0223
+0.52%
$ 955,049 $ 966,529
May 6, 2025 $ 0.0222
-4.36%
$ 950,154 $ 985,166
May 5, 2025 $ 0.0232
-1.99%
$ 993,534 $ 793,057
May 4, 2025 $ 0.0237
+0.14%
$ 1.01 million $ 962,095
May 3, 2025 $ 0.0237
+2.68%
$ 1.01 million $ 670,656
May 2, 2025 $ 0.023
+0.85%
$ 983,590 $ 68,412
May 1, 2025 $ 0.0228
+1.38%
$ 975,273 $ 844,547
Apr 30, 2025 $ 0.0225
-13.46%
$ 962,108 $ 784,129
Apr 29, 2025 $ 0.0258
-9.12%
$ 1.1 million $ 956,082
Apr 28, 2025 $ 0.0284
-3.09%
$ 1.21 million $ 1.44 million
Apr 27, 2025 $ 0.0293
-1.94%
$ 1.25 million $ 1.81 million
Apr 26, 2025 $ 0.0299
-0.74%
$ 1.28 million $ 1.04 million
Apr 25, 2025 $ 0.03
+1.46%
$ 1.28 million $ 1.03 million
Apr 24, 2025 $ 0.0296
-4.30%
$ 1.26 million $ 1.01 million
Apr 23, 2025 $ 0.0309
+1.81%
$ 1.32 million $ 1.23 million
Apr 22, 2025 $ 0.0304
+3.29%
$ 1.3 million $ 1.7 million
Apr 21, 2025 $ 0.0294
-2.17%
$ 1.26 million $ 1.43 million
Apr 20, 2025 $ 0.03
+1.05%
$ 1.28 million $ 1.13 million
Apr 19, 2025 $ 0.0297
-0.69%
$ 1.27 million $ 1.13 million
Apr 18, 2025 $ 0.0299
-1.65%
$ 1.28 million $ 787,687
Apr 17, 2025 $ 0.0305
-1.40%
$ 1.31 million $ 957,115
Apr 16, 2025 $ 0.031
+3.14%
$ 1.33 million $ 706,937
Apr 15, 2025 $ 0.0301
+0.09%
$ 1.29 million $ 828,689
Apr 14, 2025 $ 0.0301
-7.34%
$ 1.29 million $ 1.22 million
Apr 13, 2025 $ 0.0325
+2.75%
$ 1.39 million $ 987,634
Apr 12, 2025 $ 0.0316
-10.88%
$ 1.35 million $ 1.11 million
Apr 11, 2025 $ 0.0355
+1.34%
$ 1.52 million $ 1.03 million
Apr 10, 2025 $ 0.035
-4.30%
$ 1.5 million $ 1.03 million
Apr 9, 2025 $ 0.0366
+9.44%
$ 1.56 million $ 859,552
Apr 8, 2025 $ 0.0334
+2.93%
$ 1.43 million $ 817,105
Apr 7, 2025 $ 0.0324
-5.20%
$ 1.39 million $ 1.23 million
Apr 6, 2025 $ 0.0342
-9.22%
$ 1.46 million $ 1.04 million
Apr 5, 2025 $ 0.0377
+3.19%
$ 1.61 million $ 759,270
Apr 4, 2025 $ 0.0365
-0.89%
$ 1.56 million $ 1.08 million
Apr 3, 2025 $ 0.0369
-3.50%
$ 1.58 million $ 1.12 million
Apr 2, 2025 $ 0.038
-7.04%
$ 1.63 million $ 1.04 million