SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Sep, 2024 | 247.4 | 253.08 | 239.4 | 241.68 | 379.00 |
| 05 Sep, 2024 | 270.2 | 270.2 | 232.56 | 249.68 | 501.00 |
| 04 Sep, 2024 | 307.8 | 319.76 | 270.2 | 271.32 | 423.00 |
| 03 Sep, 2024 | 357.96 | 357.96 | 307.8 | 307.8 | 147.00 |
| 30 Aug, 2024 | 319.2 | 334.04 | 319.2 | 320.32 | 173.00 |
| 29 Aug, 2024 | 331.76 | 342.0 | 323.76 | 326.04 | 418.00 |
| 28 Aug, 2024 | 359.12 | 364.8 | 334.04 | 334.04 | 321.00 |
| 27 Aug, 2024 | 387.6 | 391.04 | 360.24 | 365.96 | 648.00 |
| 26 Aug, 2024 | 410.4 | 424.08 | 387.6 | 389.88 | 444.00 |
| 23 Aug, 2024 | 433.2 | 441.2 | 399.0 | 410.4 | 885.00 |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF