SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Feb, 2024 | 855.0 | 869.32 | 705.59 | 722.48 | 648.00 |
| 09 Feb, 2024 | 699.6 | 854.57 | 684.0 | 769.5 | 1220.00 |
| 08 Feb, 2024 | 748.13 | 805.84 | 645.31 | 752.4 | 2937.00 |
| 07 Feb, 2024 | 940.5 | 1316.91 | 684.0 | 855.0 | 55.91 Thousand |
| 06 Feb, 2024 | 492.48 | 555.75 | 472.39 | 496.11 | 345.00 |
| 05 Feb, 2024 | 641.68 | 641.68 | 487.56 | 525.61 | 335.00 |
| 02 Feb, 2024 | 675.45 | 705.8 | 624.15 | 628.42 | 139.00 |
| 01 Feb, 2024 | 820.37 | 868.25 | 665.83 | 709.65 | 302.00 |
| 31 Jan, 2024 | 874.24 | 983.25 | 812.46 | 855.22 | 539.00 |
| 30 Jan, 2024 | 662.2 | 1197.0 | 619.88 | 1012.75 | 1732.00 |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF