Market Cap $3.27T
-4.46%
Volume 24h $344.35B
-39.8%
BTC % 54.71%
0.38%
ETH % 10.88%
-2.02%
Coins
33.682
+3
Exchanges
885
Last update
1 minute ago
Spacemesh (SMH) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-18 2025 | $0.00195304 | $0.00190512 | $0.00195501 | $0.00193891 | $5,163 | - |
| Nov-17 2025 | $0.00199237 | $0.0018596 | $0.0020594 | $0.00189287 | $5,197 | - |
| Nov-16 2025 | $0.00189153 | $0.00159599 | $0.00197696 | $0.00170596 | $6,257 | - |
| Nov-15 2025 | $0.00170617 | $0.00148978 | $0.00170617 | $0.00159297 | $5,466 | - |
| Nov-14 2025 | $0.00159177 | $0.00158685 | $0.00176257 | $0.00171094 | $5,985 | - |
| Nov-13 2025 | $0.00170296 | $0.00147956 | $0.0018865 | $0.00148039 | $4,437 | - |
| Nov-12 2025 | $0.00147971 | $0.00147712 | $0.00195453 | $0.00169474 | $5,023 | - |
| Nov-11 2025 | $0.00170342 | $0.00151212 | $0.00189998 | $0.0018994 | $4,491 | - |
| Nov-10 2025 | $0.00189949 | $0.00150482 | $0.00229801 | $0.0022979 | $1,943 | - |
| Nov-09 2025 | $0.00189936 | $0.00182235 | $0.00229888 | $0.0018224 | $366 | - |
| Nov-08 2025 | $0.00182244 | $0.00182198 | $0.00239795 | $0.00239795 | $39 | - |
| Nov-07 2025 | $0.00239858 | $0.00150038 | $0.00239967 | $0.00170129 | $2,918 | - |
| Nov-06 2025 | $0.00170135 | $0.00169974 | $0.00198963 | $0.00169974 | $148 | - |
| Nov-05 2025 | $0.00169996 | $0.00165951 | $0.00199624 | $0.00166055 | $939 | - |
| Nov-04 2025 | $0.00165967 | $0.00161741 | $0.00166249 | $0.00166249 | $2,217 | - |