SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Dec, 2024 | 24.24 | 24.28 | 21.68 | 21.84 | 19.39 Thousand |
| 29 Nov, 2024 | 21.68 | 24.72 | 21.68 | 24.16 | 7511.00 |
| 27 Nov, 2024 | 24.32 | 24.32 | 20.56 | 23.56 | 18.88 Thousand |
| 26 Nov, 2024 | 24.2 | 24.72 | 23.36 | 24.32 | 9363.00 |
| 25 Nov, 2024 | 26.24 | 26.4 | 23.04 | 24.2 | 22.08 Thousand |
| 22 Nov, 2024 | 28.24 | 28.24 | 25.08 | 26.28 | 14.12 Thousand |
| 21 Nov, 2024 | 28.88 | 29.2 | 27.08 | 29.2 | 13.92 Thousand |
| 20 Nov, 2024 | 26.24 | 32.48 | 24.88 | 29.32 | 96.05 Thousand |
| 19 Nov, 2024 | 24.2 | 30.2 | 24.08 | 27.72 | 95.47 Thousand |
| 18 Nov, 2024 | 29.08 | 29.08 | 22.8 | 24.2 | 21.03 Thousand |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF