SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18 Jun, 2025 | 4.61 | 5.28 | 4.1 | 4.9 | 121.4 Thousand |
| 17 Jun, 2025 | 3.65 | 4.65 | 3.64 | 4.64 | 155.93 Thousand |
| 16 Jun, 2025 | 3.83 | 3.96 | 3.6 | 3.6 | 32.1 Thousand |
| 13 Jun, 2025 | 4.08 | 4.08 | 3.66 | 3.69 | 20.36 Thousand |
| 12 Jun, 2025 | 4.2 | 4.52 | 4.04 | 4.16 | 38.05 Thousand |
| 11 Jun, 2025 | 4.84 | 4.84 | 4.4 | 4.48 | 25.58 Thousand |
| 10 Jun, 2025 | 4.88 | 4.92 | 4.44 | 4.72 | 13.02 Thousand |
| 09 Jun, 2025 | 4.96 | 4.96 | 4.84 | 4.88 | 10.37 Thousand |
| 06 Jun, 2025 | 5.28 | 5.4 | 4.72 | 4.88 | 30.86 Thousand |
| 05 Jun, 2025 | 5.08 | 5.56 | 5.08 | 5.32 | 26.92 Thousand |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF