SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Mar, 2024 | 320.63 | 334.09 | 277.88 | 287.49 | 1183.00 |
| 11 Mar, 2024 | 363.38 | 388.81 | 329.18 | 332.38 | 1327.00 |
| 08 Mar, 2024 | 448.88 | 448.88 | 363.38 | 379.62 | 2342.00 |
| 07 Mar, 2024 | 427.5 | 434.98 | 399.07 | 411.47 | 613.00 |
| 06 Mar, 2024 | 454.22 | 457.43 | 414.68 | 427.07 | 845.00 |
| 05 Mar, 2024 | 438.19 | 459.56 | 416.81 | 446.52 | 1638.00 |
| 04 Mar, 2024 | 427.5 | 448.88 | 390.95 | 416.81 | 1984.00 |
| 01 Mar, 2024 | 451.01 | 451.01 | 418.95 | 429.64 | 1187.00 |
| 29 Feb, 2024 | 488.85 | 488.85 | 428.14 | 432.2 | 2085.00 |
| 28 Feb, 2024 | 817.59 | 833.63 | 418.95 | 466.62 | 9297.00 |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF