SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 26 Feb, 2025 | 9.52 | 11.08 | 9.52 | 10.2 | 41.25 Thousand |
| 25 Feb, 2025 | 9.76 | 10.04 | 8.8 | 9.56 | 49.45 Thousand |
| 24 Feb, 2025 | 12.0 | 12.0 | 9.68 | 9.92 | 60.02 Thousand |
| 21 Feb, 2025 | 13.32 | 13.6 | 11.84 | 11.84 | 51 Thousand |
| 20 Feb, 2025 | 13.24 | 13.68 | 12.88 | 13.44 | 38.12 Thousand |
| 19 Feb, 2025 | 14.28 | 14.28 | 12.84 | 12.88 | 52.9 Thousand |
| 18 Feb, 2025 | 12.48 | 14.4 | 12.44 | 14.28 | 118.81 Thousand |
| 14 Feb, 2025 | 14.12 | 14.6 | 12.12 | 12.52 | 664.05 Thousand |
| 13 Feb, 2025 | 12.84 | 13.2 | 11.88 | 12.6 | 50.6 Thousand |
| 12 Feb, 2025 | 11.96 | 12.72 | 11.84 | 12.56 | 32.21 Thousand |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF