SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 27 Feb, 2024 | 609.19 | 748.13 | 577.13 | 747.91 | 3485.00 |
| 26 Feb, 2024 | 725.04 | 748.13 | 525.61 | 568.36 | 1615.00 |
| 23 Feb, 2024 | 737.44 | 745.99 | 686.14 | 713.93 | 491.00 |
| 22 Feb, 2024 | 705.38 | 752.4 | 705.38 | 745.99 | 240.00 |
| 21 Feb, 2024 | 684.64 | 741.71 | 684.0 | 741.71 | 308.00 |
| 20 Feb, 2024 | 769.5 | 769.5 | 688.49 | 705.8 | 338.00 |
| 16 Feb, 2024 | 613.25 | 758.6 | 599.57 | 716.06 | 763.00 |
| 15 Feb, 2024 | 648.3 | 662.63 | 598.5 | 629.92 | 362.00 |
| 14 Feb, 2024 | 619.88 | 684.0 | 619.88 | 668.4 | 437.00 |
| 13 Feb, 2024 | 694.69 | 722.48 | 606.62 | 641.25 | 825.00 |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF