SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Feb, 2025 | 13.08 | 13.52 | 11.92 | 12.32 | 59.87 Thousand |
| 10 Feb, 2025 | 13.28 | 13.28 | 11.92 | 12.52 | 90.33 Thousand |
| 07 Feb, 2025 | 13.6 | 13.96 | 12.48 | 13.48 | 94.12 Thousand |
| 06 Feb, 2025 | 12.0 | 14.6 | 12.0 | 13.52 | 74.12 Thousand |
| 05 Feb, 2025 | 13.04 | 13.16 | 11.4 | 12.44 | 74.67 Thousand |
| 04 Feb, 2025 | 14.0 | 14.84 | 12.0 | 12.72 | 128.63 Thousand |
| 03 Feb, 2025 | 16.0 | 16.24 | 13.48 | 13.64 | 146.4 Thousand |
| 31 Jan, 2025 | 17.72 | 17.92 | 16.0 | 16.28 | 51.72 Thousand |
| 30 Jan, 2025 | 17.04 | 19.0 | 16.56 | 17.96 | 82.05 Thousand |
| 29 Jan, 2025 | 16.0 | 17.52 | 15.6 | 17.4 | 66.35 Thousand |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF