SMX (Security Matters) Public Limited Company (SMX)

USD 1.78

(-1.66%)

Historical Prices

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