Spacemesh Price Chart - CurrencyBeacon

SMH Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2025-05-18	$0.02367458	$0.0237	$0.0221	$0.02259882	$555,773.60
2025-05-17	$0.02408154	$0.0241	$0.023	$0.02367458	$268,254.43
2025-05-16	$0.0249	$0.02520724	$0.02310933	$0.02408154	$602,541.79
2025-05-15	$0.02671308	$0.02700824	$0.0235	$0.0249	$982,014.91
2025-05-14	$0.02764214	$0.02841121	$0.0256	$0.02671308	$536,421.07
2025-05-13	$0.02674933	$0.028	$0.0252	$0.0276	$855,227.19
2025-05-12	$0.0261	$0.0298	$0.0252	$0.02665533	$1.03M
2025-05-11	$0.0247	$0.0276	$0.0244	$0.0261	$933,840.95
2025-05-10	$0.0228	$0.02540217	$0.0222	$0.024905	$883,859.90
2025-05-09	$0.023	$0.02590714	$0.02133889	$0.023	$1.11M
2025-05-08	$0.0223	$0.02311106	$0.0212	$0.023	$903,102.86
2025-05-07	$0.0224	$0.0234	$0.0221	$0.0221	$934,626.61
2025-05-06	$0.02323805	$0.0249	$0.0221	$0.0223	$1.01M
2025-05-05	$0.0237	$0.024894	$0.0227	$0.02332773	$772,006.39
2025-05-04	$0.02376	$0.0243	$0.02269	$0.0237	$933,687.56
2025-05-03	$0.0226	$0.0238	$0.0222	$0.02376	$685,068.91
2025-05-02	$0.02273424	$0.0239	$0.0218	$0.0222	$851,172.60
2025-05-01	$0.02255154	$0.0246	$0.02233077	$0.0230984	$843,276.90
2025-04-30	$0.02519462	$0.02581429	$0.0221	$0.0225	$850,432.09
2025-04-29	$0.02839848	$0.02840145	$0.02509057	$0.02517357	$1.06M
2025-04-28	$0.0293	$0.0295	$0.02809706	$0.0283	$1.41M
2025-04-27	$0.0299	$0.0716	$0.0286	$0.0293	$1.77M
2025-04-26	$0.0301	$0.0304025	$0.0292	$0.0299	$1.01M
2025-04-25	$0.02960256	$0.0308	$0.0293	$0.0301	$1.00M
2025-04-24	$0.0306	$0.0309	$0.02929797	$0.02960124	$977,107.76
2025-04-23	$0.0304	$0.03189286	$0.0292	$0.031	$1.20M
2025-04-22	$0.02938514	$0.03091133	$0.02781111	$0.0304	$1.67M
2025-04-21	$0.02990833	$0.0317	$0.0181	$0.02939293	$1.40M
2025-04-20	$0.029721	$0.03170575	$0.0289	$0.02990833	$1.10M
2025-04-19	$0.02993088	$0.03183422	$0.0286	$0.029723	$1.09M