SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Apr, 2025 | 6.2 | 6.72 | 5.44 | 5.44 | 16.92 Thousand |
| 07 Apr, 2025 | 6.04 | 6.36 | 5.8 | 5.92 | 6932.00 |
| 04 Apr, 2025 | 6.72 | 6.72 | 5.92 | 6.24 | 8400.00 |
| 03 Apr, 2025 | 6.72 | 7.08 | 6.72 | 6.76 | 12.79 Thousand |
| 02 Apr, 2025 | 6.64 | 6.96 | 6.48 | 6.72 | 11.35 Thousand |
| 01 Apr, 2025 | 6.44 | 6.88 | 6.28 | 6.8 | 13.89 Thousand |
| 31 Mar, 2025 | 7.16 | 7.16 | 6.2 | 6.44 | 10.76 Thousand |
| 28 Mar, 2025 | 7.4 | 7.52 | 6.4 | 6.92 | 30.6 Thousand |
| 27 Mar, 2025 | 8.48 | 8.48 | 7.32 | 7.36 | 18.67 Thousand |
| 26 Mar, 2025 | 8.68 | 9.04 | 8.04 | 8.12 | 9247.00 |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF