Stockscreener 앱 받기
0.2068
3.05%
-0.0065
Smx Security Matters Plc 주식 (SMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.2133 | $0.1805 | $0.0328 | 1,876,770.0 | -3.05% |
| 2024-11-26 | $0.2167 | $0.205 | $0.0117 | 991,381.0 | +0.47% |
| 2024-11-25 | $0.2317 | $0.202 | $0.0297 | 2,510,222.0 | -7.90% |
| 2024-11-22 | $0.2478 | $0.22 | $0.0278 | 1,570,237.0 | -10.03% |
| 2024-11-21 | $0.2562 | $0.2376 | $0.0186 | 1,381,676.0 | -0.43% |
| 2024-11-20 | $0.285 | $0.2181 | $0.0669 | 10,546,254.0 | +5.88% |
| 2024-11-19 | $0.265 | $0.2111 | $0.0539 | 9,892,914.0 | +14.41% |
| 2024-11-18 | $0.2551 | $0.20 | $0.0551 | 2,238,590.0 | -16.67% |
| 2024-11-15 | $0.2653 | $0.254 | $0.0113 | 783,166.0 | -4.24% |
| 2024-11-14 | $0.2722 | $0.252 | $0.0202 | 2,086,736.0 | -4.93% |
| 2024-11-13 | $0.288 | $0.2749 | $0.0131 | 1,109,284.0 | -0.99% |
| 2024-11-12 | $0.3015 | $0.2715 | $0.03 | 1,812,530.0 | -0.28% |
| 2024-11-11 | $0.2959 | $0.28 | $0.0159 | 1,280,970.0 | -3.99% |
| 2024-11-08 | $0.31 | $0.274 | $0.036 | 2,171,900.0 | -4.71% |
| 2024-11-07 | $0.3119 | $0.284 | $0.0279 | 2,762,126.0 | +6.49% |
| 2024-11-06 | $0.3176 | $0.285 | $0.0326 | 1,474,838.0 | -3.32% |
| 2024-11-05 | $0.338 | $0.29 | $0.048 | 3,826,602.0 | -10.39% |
| 2024-11-04 | $0.3774 | $0.3221 | $0.0553 | 2,031,673.0 | -3.03% |
| 2024-11-01 | $0.3651 | $0.3294 | $0.0357 | 2,693,766.0 | -8.19% |
| 2024-10-31 | $0.40 | $0.3443 | $0.0557 | 2,070,202.0 | -1.92% |
| 2024-10-30 | $0.40 | $0.336 | $0.064 | 4,244,021.0 | +1.64% |
| 2024-10-29 | $0.438 | $0.373 | $0.065 | 6,078,059.0 | -21.12% |
Smx Security Matters Plc 주식 (SMX) 연도별 가격 이력
이 심층 분석에서는 Smx Security Matters Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smx Security Matters Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smx Security Matters Plc 주식 (SMX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.3774 | $0.1805 | $0.1969 | 54,918,405.0 | -45.20% |
| 2024-10 | $2.99 | $0.336 | $2.65 | 27,051,633.0 | -86.99% |
| 2024-09 | $7.20 | $2.04 | $5.16 | 83,493,095.0 | +3.20% |
| 2024-08 | $5.88 | $2.80 | $3.08 | 4,260,199.0 | -38.78% |
| 2024-07 | $11.13 | $4.33 | $6.80 | 2,586,132.9 | -51.43% |
| 2024-06 | $15.35 | $6.86 | $8.49 | 3,814,275.1 | -26.53% |
| 2024-05 | $21.75 | $8.40 | $13.35 | 1,733,536.7 | +15.88% |
| 2024-04 | $14.25 | $9.65 | $4.60 | 731,970.0 | +15.00% |
| 2024-03 | $22.79 | $9.00 | $13.79 | 2,206,155.5 | -36.35% |
| 2024-02 | $46.21 | $14.70 | $31.51 | 2,316,953.6 | -49.46% |
| 2024-01 | $53.26 | $15.75 | $37.51 | 367,455.9 | -43.66% |
Smx Security Matters Plc 주식 (SMX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $84.74 | $51.00 | $33.74 | 29,725.4 | -37.71% |
| 2023-11 | $144.8 | $72.00 | $72.75 | 136,833.9 | -38.38% |
| 2023-10 | $285.0 | $90.00 | $195.0 | 926,386.5 | +44.53% |
| 2023-09 | $142.1 | $90.00 | $52.07 | 19,569.6 | -27.68% |
| 2023-08 | $184.5 | $7.78 | $176.7 | 540,192.3 | +1,221% |
| 2023-07 | $18.37 | $9.24 | $9.13 | 3,872,506.9 | +5.35% |
| 2023-06 | $80.25 | $9.12 | $71.13 | 540,802.2 | -87.53% |
| 2023-05 | $181.5 | $60.75 | $120.8 | 766,834.1 | +18.60% |
| 2023-04 | $255.0 | $54.75 | $200.2 | 391,602.2 | -8.51% |
| 2023-03 | $299.2 | $68.42 | $230.8 | 401,676.3 | +0.00% |
2.89%
자본화:
|
볼륨(24시간):