SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 Aug, 2024 | 433.2 | 510.72 | 417.24 | 440.04 | 2036.00 |
| 21 Aug, 2024 | 408.12 | 466.12 | 397.92 | 424.08 | 1560.00 |
| 20 Aug, 2024 | 414.4 | 424.96 | 385.32 | 408.12 | 1020.00 |
| 19 Aug, 2024 | 375.08 | 453.84 | 370.52 | 414.96 | 1215.00 |
| 16 Aug, 2024 | 361.88 | 381.92 | 343.96 | 370.52 | 740.00 |
| 15 Aug, 2024 | 347.72 | 393.28 | 334.24 | 356.16 | 521.00 |
| 14 Aug, 2024 | 350.44 | 359.12 | 320.32 | 342.0 | 452.00 |
| 13 Aug, 2024 | 394.44 | 422.96 | 338.6 | 343.16 | 1076.00 |
| 12 Aug, 2024 | 460.56 | 462.84 | 391.04 | 391.04 | 356.00 |
| 09 Aug, 2024 | 437.76 | 489.08 | 418.4 | 436.64 | 519.00 |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF