SMX (Security Matters) Public Limited Company (SMX)
USD 1.99
(36.3%)
USD 1.99
(36.3%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17 Jan, 2025 | 5.75 | 5.79 | 5.08 | 5.36 | 768.41 Thousand |
| 16 Jan, 2025 | 5.51 | 6.4 | 5.3 | 5.79 | 660.52 Thousand |
| 15 Jan, 2025 | 4.95 | 5.64 | 4.31 | 5.51 | 494.52 Thousand |
| 14 Jan, 2025 | 6.27 | 6.38 | 5.42 | 5.62 | 372.86 Thousand |
| 13 Jan, 2025 | 7.61 | 8.51 | 7.14 | 7.41 | 577.16 Thousand |
| 10 Jan, 2025 | 9.02 | 13.68 | 8.93 | 11.43 | 2.08 Million |
| 08 Jan, 2025 | 9.66 | 9.75 | 8.41 | 8.56 | 305.5 Thousand |
| 07 Jan, 2025 | 11.97 | 12.13 | 10.43 | 10.71 | 312.92 Thousand |
| 06 Jan, 2025 | 13.0 | 14.45 | 12.82 | 13.19 | 293.15 Thousand |
| 03 Jan, 2025 | 13.82 | 15.62 | 11.97 | 13.45 | 442.33 Thousand |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF