SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Dec, 2023 | 75.75 | 77.24 | 73.84 | 75.0 | 503.00 |
| 11 Dec, 2023 | 78.75 | 78.75 | 72.0 | 72.74 | 2276.00 |
| 08 Dec, 2023 | 79.5 | 80.24 | 76.5 | 78.0 | 849.00 |
| 07 Dec, 2023 | 78.0 | 82.5 | 77.25 | 78.75 | 779.00 |
| 06 Dec, 2023 | 78.0 | 82.5 | 78.0 | 79.5 | 1735.00 |
| 05 Dec, 2023 | 78.0 | 83.99 | 78.0 | 79.5 | 1360.00 |
| 04 Dec, 2023 | 82.5 | 84.0 | 80.25 | 81.75 | 2141.00 |
| 01 Dec, 2023 | 83.25 | 84.74 | 78.0 | 81.0 | 2431.00 |
| 30 Nov, 2023 | 80.25 | 87.0 | 80.25 | 85.5 | 3256.00 |
| 29 Nov, 2023 | 75.0 | 95.25 | 72.0 | 84.0 | 11.72 Thousand |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF