SMX (Security Matters) Public Limited Company (SMX)
USD 1.36
(-8.11%)
USD 1.36
(-8.11%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 25 Feb, 2025 | 2.44 | 2.51 | 2.2 | 2.39 | 197.8 Thousand |
| 24 Feb, 2025 | 3.0 | 3.0 | 2.42 | 2.48 | 240.1 Thousand |
| 21 Feb, 2025 | 3.33 | 3.4 | 2.96 | 2.96 | 204 Thousand |
| 20 Feb, 2025 | 3.31 | 3.42 | 3.22 | 3.36 | 152.5 Thousand |
| 19 Feb, 2025 | 3.57 | 3.57 | 3.21 | 3.22 | 211.61 Thousand |
| 18 Feb, 2025 | 3.12 | 3.6 | 3.11 | 3.57 | 475.24 Thousand |
| 14 Feb, 2025 | 3.53 | 3.65 | 3.03 | 3.13 | 2.65 Million |
| 13 Feb, 2025 | 3.21 | 3.3 | 2.97 | 3.15 | 202.4 Thousand |
| 12 Feb, 2025 | 2.99 | 3.18 | 2.96 | 3.14 | 128.83 Thousand |
| 11 Feb, 2025 | 3.27 | 3.38 | 2.98 | 3.08 | 239.5 Thousand |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF