SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10 Apr, 2024 | 305.02 | 316.14 | 298.61 | 305.02 | 378.00 |
| 09 Apr, 2024 | 320.63 | 320.63 | 299.25 | 315.07 | 467.00 |
| 08 Apr, 2024 | 329.39 | 337.73 | 309.94 | 314.85 | 765.00 |
| 05 Apr, 2024 | 378.12 | 406.13 | 331.31 | 342.43 | 3852.00 |
| 04 Apr, 2024 | 314.21 | 352.47 | 299.25 | 318.49 | 1370.00 |
| 03 Apr, 2024 | 308.87 | 384.32 | 299.89 | 320.41 | 1920.00 |
| 02 Apr, 2024 | 303.52 | 320.63 | 277.88 | 318.49 | 1323.00 |
| 01 Apr, 2024 | 275.1 | 331.31 | 275.1 | 284.29 | 2672.00 |
| 28 Mar, 2024 | 277.88 | 294.98 | 269.75 | 275.1 | 1035.00 |
| 27 Mar, 2024 | 299.25 | 305.66 | 269.33 | 282.15 | 1852.00 |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF