SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 May, 2025 | 1.79 | 1.9 | 1.72 | 1.78 | 47.29 Thousand |
| 01 May, 2025 | 1.84 | 1.87 | 1.77 | 1.8 | 55.21 Thousand |
| 30 Apr, 2025 | 1.85 | 1.9 | 1.65 | 1.73 | 111.16 Thousand |
| 25 Apr, 2025 | 2.21 | 2.21 | 2.04 | 2.09 | 108.07 Thousand |
| 24 Apr, 2025 | 1.87 | 2.25 | 1.84 | 2.1 | 282.82 Thousand |
| 23 Apr, 2025 | 2.01 | 2.07 | 1.86 | 1.86 | 260.4 Thousand |
| 22 Apr, 2025 | 2.12 | 2.5 | 2.01 | 2.02 | 911.02 Thousand |
| 21 Apr, 2025 | 2.02 | 2.25 | 1.86 | 2.11 | 1.06 Million |
| 17 Apr, 2025 | 2.16 | 2.3 | 1.86 | 2.3 | 38.89 Million |
| 16 Apr, 2025 | 1.48 | 1.48 | 1.34 | 1.46 | 4.13 Million |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF