SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Aug, 2024 | 372.8 | 473.12 | 372.8 | 466.28 | 1065.00 |
| 06 Aug, 2024 | 507.32 | 670.32 | 328.32 | 408.12 | 19.72 Thousand |
| 05 Aug, 2024 | 387.6 | 469.68 | 350.0 | 370.52 | 3268.00 |
| 02 Aug, 2024 | 542.28 | 544.92 | 456.0 | 462.16 | 483.00 |
| 01 Aug, 2024 | 526.68 | 555.2 | 524.4 | 534.68 | 198.00 |
| 31 Jul, 2024 | 522.12 | 532.4 | 513.0 | 523.28 | 244.00 |
| 30 Jul, 2024 | 558.6 | 558.6 | 513.0 | 525.56 | 149.00 |
| 29 Jul, 2024 | 536.96 | 612.16 | 513.0 | 570.0 | 1077.00 |
| 26 Jul, 2024 | 499.32 | 568.88 | 499.32 | 546.04 | 520.00 |
| 25 Jul, 2024 | 524.4 | 546.04 | 493.64 | 498.2 | 419.00 |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF