SMX (Security Matters) Public Limited Company (SMX)
USD 1.36
(-8.11%)
USD 1.36
(-8.11%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10 Feb, 2025 | 3.32 | 3.32 | 2.98 | 3.13 | 361.32 Thousand |
| 07 Feb, 2025 | 3.4 | 3.49 | 3.12 | 3.37 | 376.5 Thousand |
| 06 Feb, 2025 | 3.0 | 3.65 | 3.0 | 3.38 | 296.5 Thousand |
| 05 Feb, 2025 | 3.26 | 3.29 | 2.85 | 3.11 | 298.68 Thousand |
| 04 Feb, 2025 | 3.5 | 3.71 | 3.0 | 3.18 | 514.55 Thousand |
| 03 Feb, 2025 | 4.0 | 4.06 | 3.37 | 3.41 | 585.63 Thousand |
| 31 Jan, 2025 | 4.43 | 4.48 | 4.0 | 4.07 | 206.9 Thousand |
| 30 Jan, 2025 | 4.26 | 4.75 | 4.14 | 4.49 | 328.2 Thousand |
| 29 Jan, 2025 | 4.0 | 4.38 | 3.9 | 4.35 | 265.41 Thousand |
| 28 Jan, 2025 | 4.03 | 4.3 | 3.72 | 4.25 | 316.5 Thousand |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF