SMX (Security Matters) Public Limited Company (SMX)

USD 1.78

(-1.66%)

Historical Prices

Date Open High Low Close Volume
28 Jan, 2025 16.12 17.2 14.88 17.0 79.12 Thousand
27 Jan, 2025 18.04 18.04 16.04 16.36 116.25 Thousand
24 Jan, 2025 16.04 26.0 15.68 18.84 784.17 Thousand
23 Jan, 2025 17.08 17.4 15.6 16.52 91.03 Thousand
22 Jan, 2025 17.88 18.12 16.96 17.8 61.02 Thousand
21 Jan, 2025 20.08 20.16 17.72 18.12 122.83 Thousand
17 Jan, 2025 23.0 23.16 20.32 21.44 192.1 Thousand
16 Jan, 2025 22.04 25.6 21.2 23.16 165.13 Thousand
15 Jan, 2025 19.8 22.56 17.24 22.04 123.63 Thousand
14 Jan, 2025 25.08 25.52 21.68 22.48 93.21 Thousand