SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Jul, 2025 | 4.5 | 4.53 | 4.47 | 4.49 | 1260.00 |
| 03 Jul, 2025 | 4.36 | 4.63 | 4.33 | 4.55 | 9400.00 |
| 02 Jul, 2025 | 4.35 | 4.46 | 4.2 | 4.39 | 18.7 Thousand |
| 01 Jul, 2025 | 4.16 | 4.29 | 4.05 | 4.25 | 31.3 Thousand |
| 30 Jun, 2025 | 4.2 | 4.3 | 3.98 | 4.29 | 24.3 Thousand |
| 27 Jun, 2025 | 4.2 | 4.28 | 4.1 | 4.11 | 14.94 Thousand |
| 26 Jun, 2025 | 4.19 | 4.4 | 4.15 | 4.21 | 11.99 Thousand |
| 25 Jun, 2025 | 4.33 | 4.57 | 4.16 | 4.2 | 22.71 Thousand |
| 24 Jun, 2025 | 4.49 | 4.68 | 4.34 | 4.34 | 21.66 Thousand |
| 23 Jun, 2025 | 4.43 | 4.86 | 4.43 | 4.52 | 17.76 Thousand |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF