SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 May, 2025 | 6.52 | 6.72 | 6.24 | 6.4 | 11.08 Thousand |
| 06 May, 2025 | 6.76 | 6.8 | 6.56 | 6.56 | 8300.00 |
| 05 May, 2025 | 7.2 | 7.2 | 6.64 | 6.64 | 12.34 Thousand |
| 02 May, 2025 | 7.16 | 7.6 | 6.88 | 7.12 | 11.96 Thousand |
| 01 May, 2025 | 7.36 | 7.48 | 7.08 | 7.24 | 20.18 Thousand |
| 30 Apr, 2025 | 7.4 | 7.6 | 6.6 | 6.92 | 29.22 Thousand |
| 29 Apr, 2025 | 8.2 | 8.56 | 7.36 | 7.6 | 27 Thousand |
| 28 Apr, 2025 | 8.68 | 8.92 | 7.84 | 8.24 | 42.55 Thousand |
| 25 Apr, 2025 | 8.84 | 8.84 | 8.16 | 8.36 | 27.58 Thousand |
| 24 Apr, 2025 | 7.48 | 9.0 | 7.36 | 8.4 | 70.7 Thousand |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF