SMX (Security Matters) Public Limited Company (SMX)

USD 1.78

(-1.66%)

Historical Prices

Date Open High Low Close Volume
13 Jan, 2025 30.44 34.04 28.56 29.64 144.29 Thousand
10 Jan, 2025 36.08 54.72 35.72 45.72 522.05 Thousand
08 Jan, 2025 38.64 39.0 33.64 34.24 76.37 Thousand
07 Jan, 2025 47.88 48.52 41.72 42.84 78.23 Thousand
06 Jan, 2025 52.0 57.8 51.28 52.76 73.29 Thousand
03 Jan, 2025 55.28 62.48 47.88 53.8 110.58 Thousand
02 Jan, 2025 68.04 68.4 56.2 60.44 110.05 Thousand
31 Dec, 2024 73.0 76.4 55.16 67.2 297.13 Thousand
30 Dec, 2024 54.72 105.8 49.04 93.48 3.25 Million
27 Dec, 2024 43.32 45.6 36.92 40.32 230.45 Thousand