SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23 May, 2024 | 334.09 | 338.79 | 280.65 | 323.4 | 1036.00 |
| 22 May, 2024 | 320.63 | 338.79 | 302.88 | 327.46 | 792.00 |
| 21 May, 2024 | 320.63 | 338.37 | 302.88 | 318.92 | 646.00 |
| 20 May, 2024 | 320.41 | 363.16 | 290.91 | 339.86 | 1679.00 |
| 17 May, 2024 | 365.51 | 411.04 | 311.43 | 322.12 | 5970.00 |
| 16 May, 2024 | 260.77 | 352.69 | 256.5 | 325.11 | 5476.00 |
| 15 May, 2024 | 267.19 | 269.33 | 255.86 | 265.05 | 562.00 |
| 14 May, 2024 | 285.14 | 288.56 | 239.4 | 260.77 | 1771.00 |
| 13 May, 2024 | 314.0 | 314.0 | 277.88 | 283.86 | 1415.00 |
| 10 May, 2024 | 298.4 | 307.8 | 288.56 | 292.62 | 470.00 |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF