SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Oct, 2024 | 321.48 | 340.88 | 319.2 | 330.6 | 813.00 |
| 02 Oct, 2024 | 312.36 | 329.48 | 312.36 | 326.04 | 326.00 |
| 01 Oct, 2024 | 330.6 | 330.6 | 307.8 | 319.2 | 342.00 |
| 30 Sep, 2024 | 323.76 | 342.0 | 317.48 | 330.6 | 323.00 |
| 27 Sep, 2024 | 324.88 | 338.6 | 313.52 | 316.92 | 449.00 |
| 26 Sep, 2024 | 378.48 | 386.48 | 312.36 | 322.64 | 1248.00 |
| 25 Sep, 2024 | 376.2 | 403.56 | 364.8 | 387.6 | 1687.00 |
| 24 Sep, 2024 | 379.64 | 389.32 | 365.96 | 384.2 | 711.00 |
| 23 Sep, 2024 | 391.04 | 420.68 | 375.08 | 384.2 | 734.00 |
| 20 Sep, 2024 | 378.48 | 442.32 | 378.48 | 399.0 | 1732.00 |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF