SMX (Security Matters) Public Limited Company (SMX)
USD 1.36
(-8.11%)
USD 1.36
(-8.11%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Apr, 2025 | 1.59 | 1.59 | 1.38 | 1.38 | 58.05 Thousand |
| 07 Apr, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 2352.00 |
| 04 Apr, 2025 | 1.68 | 1.68 | 1.48 | 1.56 | 32.53 Thousand |
| 03 Apr, 2025 | 1.68 | 1.77 | 1.68 | 1.69 | 51.19 Thousand |
| 02 Apr, 2025 | 1.66 | 1.74 | 1.62 | 1.68 | 45.41 Thousand |
| 01 Apr, 2025 | 1.61 | 1.72 | 1.57 | 1.7 | 55.58 Thousand |
| 31 Mar, 2025 | 1.79 | 1.79 | 1.55 | 1.61 | 43.06 Thousand |
| 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 |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF