SMX (Security Matters) Public Limited Company (SMX)

USD 1.73

(2.98%)

Historical Prices

Date Open High Low Close Volume
03 Apr, 2025 1.71 1.75 1.7 1.74 35.19 Thousand
01 Apr, 2025 1.64 1.72 1.58 1.71 39.45 Thousand
31 Mar, 2025 1.79 1.79 1.65 1.65 7709.00
28 Mar, 2025 1.85 1.88 1.6 1.73 122.43 Thousand
27 Mar, 2025 2.12 2.12 1.83 1.84 74.7 Thousand
26 Mar, 2025 2.17 2.26 2.01 2.03 36.98 Thousand
25 Mar, 2025 2.4 2.4 2.16 2.18 40.5 Thousand
24 Mar, 2025 2.4 2.4 2.27 2.3 38.95 Thousand
21 Mar, 2025 2.45 2.45 2.26 2.38 43.92 Thousand
20 Mar, 2025 2.43 2.53 2.39 2.53 29.8 Thousand