SMX (Security Matters) Public Limited Company (SMX)
USD 2.11
(-8.26%)
USD 2.11
(-8.26%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 02 Jan, 2025 | 17.01 | 17.1 | 14.05 | 15.11 | 440.23 Thousand |
| 31 Dec, 2024 | 18.25 | 19.1 | 13.79 | 16.8 | 1.18 Million |
| 30 Dec, 2024 | 13.68 | 26.45 | 12.26 | 23.37 | 13 Million |
| 27 Dec, 2024 | 10.83 | 11.4 | 9.23 | 10.08 | 921.8 Thousand |
| 26 Dec, 2024 | 9.98 | 12.49 | 7.14 | 9.87 | 6.04 Million |
| 24 Dec, 2024 | 6.21 | 6.32 | 5.85 | 6.21 | 77.78 Thousand |
| 23 Dec, 2024 | 6.55 | 6.7 | 6.09 | 6.27 | 66.06 Thousand |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF