Stockscreener 앱 받기
0.4615
0.42%
-0.0105
Smx Security Matters Plc 주식 (SMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-06 | $0.5069 | $0.4499 | $0.057 | 7,784,509.0 | -0.90% |
| 2025-01-03 | $0.5479 | $0.42 | $0.1279 | 12,350,720.0 | -10.94% |
| 2025-01-02 | $0.60 | $0.493 | $0.107 | 12,238,292.0 | -10.11% |
| 2024-12-31 | $0.6701 | $0.4837 | $0.1864 | 33,470,490.0 | -28.10% |
| 2024-12-30 | $0.928 | $0.43 | $0.498 | 367,077,060.0 | +131.90% |
| 2024-12-27 | $0.40 | $0.3238 | $0.0762 | 25,775,500.0 | +2.11% |
| 2024-12-26 | $0.4384 | $0.2505 | $0.1879 | 170,768,143.0 | +58.85% |
| 2024-12-24 | $0.2218 | $0.2052 | $0.0166 | 2,216,838.0 | -0.91% |
| 2024-12-23 | $0.235 | $0.2138 | $0.0212 | 1,818,396.0 | -4.31% |
| 2024-12-20 | $0.2497 | $0.2106 | $0.0391 | 3,841,946.0 | +0.66% |
| 2024-12-19 | $0.3075 | $0.1905 | $0.117 | 6,452,720.0 | -19.63% |
| 2024-12-18 | $0.35 | $0.2842 | $0.0658 | 6,421,671.0 | -5.77% |
| 2024-12-17 | $0.33 | $0.266 | $0.064 | 5,767,162.0 | +1.28% |
| 2024-12-16 | $0.345 | $0.218 | $0.127 | 13,334,962.0 | +5.01% |
| 2024-12-13 | $0.3299 | $0.2756 | $0.0543 | 5,474,844.0 | -15.85% |
| 2024-12-12 | $0.3938 | $0.3261 | $0.0677 | 6,816,902.0 | -14.42% |
| 2024-12-11 | $0.4733 | $0.3362 | $0.1371 | 50,166,437.0 | +13.03% |
| 2024-12-10 | $0.3999 | $0.3111 | $0.0888 | 12,221,449.0 | -11.46% |
| 2024-12-09 | $0.4509 | $0.385 | $0.0659 | 15,460,514.0 | -19.69% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $0.60 | $0.42 | $0.18 | 32,373,521.0 | -20.67% |
Smx Security Matters Plc 주식 (SMX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.928 | $0.1859 | $0.7421 | 1,997,753,583.0 | +286.61% |
| 2024-11 | $0.3774 | $0.1805 | $0.1969 | 53,897,848.0 | -43.80% |
| 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% |
0.22%
자본화:
|
볼륨(24시간):