SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 Jan, 2024 | 708.37 | 1036.26 | 596.36 | 722.05 | 1970.00 |
| 26 Jan, 2024 | 470.25 | 1197.0 | 460.85 | 921.26 | 4772.00 |
| 25 Jan, 2024 | 463.84 | 513.0 | 448.88 | 503.38 | 366.00 |
| 24 Jan, 2024 | 534.38 | 534.38 | 455.93 | 463.84 | 300.00 |
| 23 Jan, 2024 | 577.55 | 598.29 | 498.04 | 512.36 | 286.00 |
| 22 Jan, 2024 | 684.0 | 725.68 | 577.13 | 579.26 | 228.00 |
| 19 Jan, 2024 | 25.84 | 25.84 | 23.49 | 23.78 | 1372.00 |
| 18 Jan, 2024 | 24.0 | 25.91 | 23.49 | 25.91 | 1636.00 |
| 17 Jan, 2024 | 25.5 | 25.5 | 23.44 | 24.68 | 1587.00 |
| 16 Jan, 2024 | 24.76 | 25.5 | 23.25 | 24.08 | 3367.00 |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF