SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17 Oct, 2024 | 310.08 | 316.92 | 281.6 | 287.28 | 528.00 |
| 16 Oct, 2024 | 294.12 | 318.08 | 294.12 | 316.92 | 824.00 |
| 15 Oct, 2024 | 285.0 | 308.04 | 275.88 | 304.4 | 915.00 |
| 14 Oct, 2024 | 271.32 | 294.96 | 269.04 | 282.72 | 2240.00 |
| 11 Oct, 2024 | 289.56 | 289.56 | 270.2 | 275.88 | 349.00 |
| 10 Oct, 2024 | 275.88 | 296.4 | 275.88 | 280.44 | 295.00 |
| 09 Oct, 2024 | 278.16 | 280.44 | 269.24 | 279.32 | 228.00 |
| 08 Oct, 2024 | 278.16 | 285.0 | 270.2 | 270.2 | 383.00 |
| 07 Oct, 2024 | 319.2 | 322.64 | 279.32 | 283.88 | 922.00 |
| 04 Oct, 2024 | 327.2 | 335.16 | 321.48 | 327.2 | 174.00 |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF