SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 26 Mar, 2024 | 299.25 | 309.94 | 283.22 | 295.62 | 837.00 |
| 25 Mar, 2024 | 299.25 | 318.49 | 288.78 | 300.96 | 1088.00 |
| 22 Mar, 2024 | 311.01 | 319.56 | 278.52 | 303.52 | 2176.00 |
| 21 Mar, 2024 | 390.95 | 427.5 | 320.63 | 332.17 | 4993.00 |
| 20 Mar, 2024 | 322.76 | 649.37 | 303.95 | 386.89 | 46.09 Thousand |
| 19 Mar, 2024 | 299.46 | 331.31 | 299.04 | 306.73 | 1181.00 |
| 18 Mar, 2024 | 333.45 | 335.59 | 269.75 | 297.11 | 1408.00 |
| 15 Mar, 2024 | 286.43 | 356.96 | 284.29 | 342.0 | 5565.00 |
| 14 Mar, 2024 | 277.88 | 294.55 | 269.11 | 274.88 | 721.00 |
| 13 Mar, 2024 | 258.85 | 287.92 | 256.5 | 286.43 | 864.00 |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF