SMX (Security Matters) Public Limited Company (SMX)

USD 1.55

(-8.28%)

Historical Prices

Date Open High Low Close Volume
20 Mar, 2025 2.43 2.53 2.39 2.53 29.8 Thousand
19 Mar, 2025 2.33 2.39 2.29 2.38 35.96 Thousand
18 Mar, 2025 2.41 2.44 2.35 2.36 13.69 Thousand
17 Mar, 2025 2.44 2.5 2.35 2.46 65.9 Thousand
14 Mar, 2025 2.41 2.51 2.25 2.39 55.2 Thousand
13 Mar, 2025 2.43 2.55 2.22 2.41 96.45 Thousand
12 Mar, 2025 2.34 2.49 2.27 2.48 37.6 Thousand
11 Mar, 2025 2.29 2.4 2.15 2.32 48.31 Thousand
10 Mar, 2025 2.33 2.35 2.14 2.26 33.06 Thousand
07 Mar, 2025 2.45 2.56 2.2 2.33 49.42 Thousand