SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Mar, 2025 | 9.36 | 9.96 | 9.08 | 9.92 | 9401.00 |
| 11 Mar, 2025 | 9.16 | 9.6 | 8.6 | 9.28 | 12.07 Thousand |
| 10 Mar, 2025 | 9.32 | 9.4 | 8.56 | 9.04 | 8266.00 |
| 07 Mar, 2025 | 9.8 | 10.24 | 8.8 | 9.32 | 12.35 Thousand |
| 06 Mar, 2025 | 9.48 | 10.28 | 8.96 | 9.84 | 5975.00 |
| 05 Mar, 2025 | 9.2 | 10.36 | 9.08 | 9.92 | 22.8 Thousand |
| 04 Mar, 2025 | 8.92 | 9.56 | 8.28 | 9.16 | 20.8 Thousand |
| 03 Mar, 2025 | 9.6 | 9.6 | 8.88 | 9.0 | 20.85 Thousand |
| 28 Feb, 2025 | 9.72 | 9.72 | 9.04 | 9.24 | 38.83 Thousand |
| 27 Feb, 2025 | 10.52 | 10.52 | 9.44 | 9.6 | 16.7 Thousand |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF