SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23 Apr, 2025 | 8.04 | 8.28 | 7.44 | 7.44 | 65.1 Thousand |
| 22 Apr, 2025 | 8.48 | 10.0 | 8.04 | 8.08 | 227.75 Thousand |
| 21 Apr, 2025 | 8.08 | 9.0 | 7.44 | 8.44 | 267.22 Thousand |
| 17 Apr, 2025 | 8.64 | 9.2 | 7.44 | 9.2 | 9.72 Million |
| 16 Apr, 2025 | 5.92 | 5.92 | 5.36 | 5.84 | 1.03 Million |
| 15 Apr, 2025 | 5.52 | 5.68 | 5.28 | 5.6 | 5703.00 |
| 14 Apr, 2025 | 5.92 | 5.92 | 5.24 | 5.44 | 9836.00 |
| 11 Apr, 2025 | 5.44 | 5.44 | 4.8 | 5.24 | 19.12 Thousand |
| 10 Apr, 2025 | 6.2 | 6.2 | 5.36 | 5.4 | 29.66 Thousand |
| 09 Apr, 2025 | 5.8 | 6.32 | 5.36 | 5.92 | 24.92 Thousand |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF