SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 31 Oct, 2024 | 43.32 | 45.6 | 39.24 | 43.04 | 18.89 Thousand |
| 30 Oct, 2024 | 40.64 | 45.6 | 38.32 | 43.88 | 38.34 Thousand |
| 29 Oct, 2024 | 49.24 | 49.92 | 42.52 | 43.16 | 56.21 Thousand |
| 28 Oct, 2024 | 53.6 | 61.56 | 48.16 | 54.72 | 115.79 Thousand |
| 25 Oct, 2024 | 238.28 | 253.92 | 152.76 | 158.48 | 4879.00 |
| 24 Oct, 2024 | 248.52 | 255.36 | 236.0 | 238.28 | 501.00 |
| 23 Oct, 2024 | 264.48 | 277.04 | 243.96 | 251.96 | 472.00 |
| 22 Oct, 2024 | 278.16 | 282.16 | 250.8 | 270.2 | 1237.00 |
| 21 Oct, 2024 | 296.4 | 307.8 | 279.32 | 285.0 | 480.00 |
| 18 Oct, 2024 | 281.6 | 314.64 | 281.6 | 305.52 | 310.00 |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF