SMX (Security Matters) Public Limited Company (SMX)

USD 1.78

(-1.66%)

Historical Prices

Date Open High Low Close Volume
25 Mar, 2025 9.6 9.6 8.64 8.72 10.12 Thousand
24 Mar, 2025 9.6 9.6 9.08 9.2 9738.00
21 Mar, 2025 9.8 9.8 9.04 9.52 10.98 Thousand
20 Mar, 2025 9.72 10.12 9.56 10.12 7450.00
19 Mar, 2025 9.32 9.56 9.16 9.52 8992.00
18 Mar, 2025 9.64 9.76 9.4 9.44 3424.00
17 Mar, 2025 9.76 10.0 9.4 9.84 16.47 Thousand
14 Mar, 2025 9.64 10.04 9.0 9.56 13.8 Thousand
13 Mar, 2025 9.72 10.2 8.88 9.64 24.11 Thousand
12 Mar, 2025 9.36 9.96 9.08 9.92 9401.00