SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 20 Sep, 2024 | 378.48 | 442.32 | 378.48 | 399.0 | 1732.00 |
| 19 Sep, 2024 | 395.6 | 405.84 | 354.56 | 378.48 | 1807.00 |
| 18 Sep, 2024 | 420.68 | 442.32 | 370.52 | 393.32 | 2640.00 |
| 17 Sep, 2024 | 575.72 | 614.68 | 406.96 | 428.64 | 5622.00 |
| 16 Sep, 2024 | 535.8 | 646.0 | 468.56 | 581.4 | 13.05 Thousand |
| 13 Sep, 2024 | 383.04 | 820.8 | 326.04 | 678.32 | 439.55 Thousand |
| 12 Sep, 2024 | 319.2 | 319.2 | 267.32 | 279.32 | 1923.00 |
| 11 Sep, 2024 | 332.88 | 369.36 | 306.6 | 359.12 | 7269.00 |
| 10 Sep, 2024 | 484.52 | 517.56 | 326.04 | 375.08 | 255.56 Thousand |
| 09 Sep, 2024 | 282.72 | 282.72 | 239.4 | 252.52 | 464.00 |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF