기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
SMX Security Matters Public Company | SMX | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.1495 | 0.133 | 0.1495 | 0.144 | 0.1473 |
SMX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.15 | 0.1619 | 0.133 | 0.1507068 | 647,276 | -0.0108 | -7.20% |
1개월 | 0.1769 | 0.19 | 0.133 | 0.1607289 | 2,081,809 | -0.0377 | -21.31% |
3개월 | 0.3273 | 0.4067 | 0.12 | 0.1855004 | 4,668,658 | -0.1881 | -57.47% |
6개월 | 1.93 | 1.93 | 0.12 | 0.2868956 | 3,542,305 | -1.79 | -92.79% |
1년 | 18.4294 | 53.24 | 0.12 | 3.95 | 3,759,872 | -18.29 | -99.24% |
3년 | 66.66 | 104.72 | 0.12 | 5.91 | 3,470,233 | -66.52 | -99.79% |
5년 | 66.66 | 104.72 | 0.12 | 5.91 | 3,470,233 | -66.52 | -99.79% |
SMX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.144 | -0.0033 | -2.24% | 0.1495 | 0.1495 | 0.133 | 901,016 |
03 5월(5) 2024 | 0.1473 | -0.0035 | -2.32% | 0.1516 | 0.1543 | 0.14 | 1,066,007 |
02 5월(5) 2024 | 0.1508 | 0.0028 | 1.89% | 0.152 | 0.1525 | 0.1457 | 209,176 |
01 5월(5) 2024 | 0.148 | -0.007 | -4.52% | 0.155 | 0.155 | 0.1441 | 470,665 |
30 4월(4) 2024 | 0.155 | 0.0015 | 0.98% | 0.156 | 0.1619 | 0.15 | 481,786 |
27 4월(4) 2024 | 0.1535 | -0.0009 | -0.58% | 0.15 | 0.158 | 0.149 | 1,008,746 |
26 4월(4) 2024 | 0.1544 | -0.0076 | -4.69% | 0.1506 | 0.1601 | 0.1498 | 1,119,931 |
25 4월(4) 2024 | 0.162 | -0.0157 | -8.84% | 0.1682 | 0.173399 | 0.16 | 952,943 |
24 4월(4) 2024 | 0.1777 | 0.0202 | 12.83% | 0.17 | 0.19 | 0.1639 | 7,064,711 |
23 4월(4) 2024 | 0.1575 | -0.0114 | -6.75% | 0.168 | 0.1682 | 0.1501 | 708,774 |
20 4월(4) 2024 | 0.1689 | 0.0038 | 2.30% | 0.172 | 0.1794 | 0.1645 | 624,598 |
19 4월(4) 2024 | 0.1651 | -0.0083 | -4.79% | 0.1722 | 0.177 | 0.161 | 1,282,281 |
18 4월(4) 2024 | 0.1734 | 0.0173 | 11.08% | 0.158 | 0.18 | 0.158 | 3,372,216 |
17 4월(4) 2024 | 0.1561 | -0.0029 | -1.82% | 0.1563 | 0.164 | 0.142 | 1,897,765 |
16 4월(4) 2024 | 0.159 | 0.017 | 11.97% | 0.1475 | 0.1749 | 0.145 | 6,401,832 |
13 4월(4) 2024 | 0.142 | -0.0015 | -1.05% | 0.1482 | 0.1488 | 0.140101 | 1,062,992 |
12 4월(4) 2024 | 0.1435 | 0.0008 | 0.56% | 0.1433 | 0.16 | 0.1415 | 2,273,915 |
11 4월(4) 2024 | 0.1427 | -0.0047 | -3.19% | 0.1427 | 0.1479 | 0.1397 | 805,090 |
10 4월(4) 2024 | 0.1474 | 0.0001 | 0.07% | 0.15 | 0.15 | 0.14 | 993,661 |
09 4월(4) 2024 | 0.1473 | -0.0129 | -8.05% | 0.1541 | 0.158 | 0.145 | 1,614,898 |
06 4월(4) 2024 | 0.1602 | 0.0112 | 7.52% | 0.1769 | 0.19 | 0.155 | 8,224,197 |
05 4월(4) 2024 | 0.149 | -0.0009 | -0.60% | 0.147 | 0.1649 | 0.14 | 2,898,195 |