SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21 May, 2025 | 5.56 | 5.68 | 5.44 | 5.68 | 8839.00 |
| 20 May, 2025 | 5.64 | 5.8 | 5.52 | 5.72 | 10.17 Thousand |
| 19 May, 2025 | 5.48 | 5.76 | 5.4 | 5.76 | 9525.00 |
| 16 May, 2025 | 5.8 | 5.8 | 5.44 | 5.48 | 14.61 Thousand |
| 15 May, 2025 | 5.68 | 5.68 | 5.44 | 5.44 | 15.45 Thousand |
| 14 May, 2025 | 6.0 | 6.0 | 5.56 | 5.68 | 9725.00 |
| 13 May, 2025 | 5.64 | 6.4 | 5.64 | 5.76 | 34.53 Thousand |
| 12 May, 2025 | 6.36 | 6.44 | 5.6 | 5.64 | 21.08 Thousand |
| 09 May, 2025 | 6.28 | 6.4 | 6.08 | 6.08 | 11.23 Thousand |
| 08 May, 2025 | 6.44 | 6.52 | 6.16 | 6.48 | 36.8 Thousand |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF