Register to chat with like-minded investors on our interactive forums.
SMX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 01 2023 | 1.08 | -0.06 | -5.26% | 1.11 | 1.1299 | 1.04 | 175,009 |
| Nov 30 2023 | 1.14 | 0.02 | 1.79% | 1.07 | 1.16 | 1.07 | 242,909 |
| Nov 29 2023 | 1.12 | -0.05 | -4.27% | 1.00 | 1.27 | 0.96 | 878,012 |
| Nov 28 2023 | 1.17 | 0.02 | 2.18% | 1.22 | 1.3599 | 1.14 | 8,163,241 |
| Nov 27 2023 | 1.145 | 0.14 | 13.37% | 1.03 | 1.22 | 1.00 | 291,551 |
| Nov 24 2023 | 1.01 | 0.01 | 1.0% | 1.00 | 1.065 | 1.00 | 21,036 |
| Nov 22 2023 | 1.00 | -0.10 | -9.09% | 1.06 | 1.12 | 1.00 | 91,027 |
| Nov 21 2023 | 1.10 | -0.04 | -3.51% | 1.14 | 1.15 | 1.09 | 70,701 |
| Nov 20 2023 | 1.14 | -0.04 | -3.39% | 1.20 | 1.2368 | 1.10 | 69,311 |
| Nov 17 2023 | 1.18 | -0.04 | -3.28% | 1.25 | 1.26 | 1.18 | 33,898 |
| Nov 16 2023 | 1.22 | 0.00 | 0.0% | 1.32 | 1.32 | 1.205 | 15,031 |
| Nov 15 2023 | 1.22 | -0.01 | -0.81% | 1.19 | 1.2799 | 1.17 | 56,369 |
| Nov 14 2023 | 1.23 | -0.02 | -1.6% | 1.24 | 1.29 | 1.2001 | 42,427 |
| Nov 13 2023 | 1.25 | 0.07 | 5.93% | 1.22 | 1.2807 | 1.21 | 19,219 |
| Nov 10 2023 | 1.18 | -0.05 | -4.04% | 1.26 | 1.26 | 1.18 | 58,757 |
| Nov 09 2023 | 1.2297 | -0.07 | -5.41% | 1.32 | 1.37 | 1.21 | 34,071 |
| Nov 08 2023 | 1.30 | -0.16 | -10.96% | 1.43 | 1.48 | 1.30 | 32,474 |
| Nov 07 2023 | 1.46 | -0.22 | -13.1% | 1.65 | 1.65 | 1.46 | 54,112 |
| Nov 06 2023 | 1.68 | -0.11 | -6.15% | 1.83 | 1.84 | 1.57 | 71,399 |
| Nov 03 2023 | 1.79 | -0.04 | -2.19% | 1.93 | 1.93 | 1.79 | 20,968 |
| Nov 02 2023 | 1.83 | 0.01 | 0.55% | 1.77 | 1.85 | 1.76 | 14,463 |
| Nov 01 2023 | 1.82 | -0.03 | -1.62% | 1.82 | 1.90 | 1.79 | 27,171 |
| Oct 31 2023 | 1.85 | 0.03 | 1.65% | 1.79 | 2.00 | 1.78 | 55,895 |
| Oct 30 2023 | 1.82 | 0.04 | 2.25% | 1.79 | 1.87 | 1.775 | 63,046 |
| Oct 27 2023 | 1.78 | -0.15 | -7.55% | 1.89 | 1.92 | 1.72 | 57,853 |
| Oct 26 2023 | 1.9254 | -0.07 | -3.73% | 2.02 | 2.02 | 1.90 | 39,477 |
| Oct 25 2023 | 2.00 | 0.09 | 4.71% | 1.94 | 2.0899 | 1.93 | 93,387 |
| Oct 24 2023 | 1.91 | 0.01 | 0.53% | 1.88 | 2.00 | 1.75 | 57,629 |
| Oct 23 2023 | 1.8999 | -0.10 | -5.01% | 1.95 | 2.00 | 1.75 | 102,589 |
| Oct 20 2023 | 2.00 | -0.04 | -1.96% | 1.99 | 2.05 | 1.96 | 54,054 |
| Oct 19 2023 | 2.04 | -0.14 | -6.42% | 2.27 | 2.27 | 2.00 | 87,691 |
| Oct 18 2023 | 2.18 | 0.30 | 15.96% | 1.87 | 2.3751 | 1.86 | 324,940 |
| Oct 17 2023 | 1.88 | -0.16 | -7.84% | 2.00 | 2.09 | 1.8653 | 167,528 |
| Oct 16 2023 | 2.04 | -0.23 | -10.13% | 2.18 | 2.30 | 1.96 | 165,342 |
| Oct 13 2023 | 2.27 | -0.34 | -13.03% | 2.38 | 2.95 | 2.26 | 588,243 |
| Oct 12 2023 | 2.61 | 0.07 | 2.76% | 2.16 | 2.83 | 2.15 | 843,900 |
| Oct 11 2023 | 2.54 | -0.33 | -11.5% | 2.31 | 2.60 | 2.27 | 1,989,857 |
| Oct 10 2023 | 2.87 | 1.18 | 69.82% | 3.27 | 3.80 | 2.49 | 61,786,457 |
| Oct 09 2023 | 1.69 | 0.27 | 19.01% | 1.38 | 2.15 | 1.3301 | 2,375,404 |
| Oct 06 2023 | 1.42 | -0.04 | -2.74% | 1.38 | 1.47 | 1.31 | 105,727 |
| Oct 05 2023 | 1.46 | 0.11 | 8.15% | 1.49 | 1.6999 | 1.35 | 706,296 |
| Oct 04 2023 | 1.35 | 0.07 | 5.47% | 1.29 | 1.4565 | 1.2501 | 96,222 |
| Oct 03 2023 | 1.28 | 0.03 | 2.4% | 1.25 | 1.28 | 1.20 | 52,446 |
| Oct 02 2023 | 1.25 | -0.03 | -2.34% | 1.24 | 1.2999 | 1.23 | 19,351 |
| Sep 29 2023 | 1.28 | -0.01 | -0.78% | 1.28 | 1.3298 | 1.25 | 61,863 |
| Sep 28 2023 | 1.29 | 0.04 | 3.2% | 1.25 | 1.31 | 1.20 | 89,240 |
| Sep 27 2023 | 1.25 | 0.01 | 0.5% | 1.25 | 1.35 | 1.24 | 43,536 |
| Sep 26 2023 | 1.2438 | -0.01 | -0.89% | 1.23 | 1.30 | 1.23 | 26,872 |
| Sep 25 2023 | 1.255 | -0.06 | -4.2% | 1.28 | 1.28 | 1.21 | 8,226 |
| Sep 22 2023 | 1.31 | 0.00 | 0.0% | 1.31 | 1.3999 | 1.28 | 36,447 |
| Sep 21 2023 | 1.31 | -0.22 | -14.38% | 1.52 | 1.52 | 1.2808 | 91,490 |
| Sep 20 2023 | 1.53 | -0.17 | -10.0% | 1.77 | 1.77 | 1.48 | 52,085 |
| Sep 19 2023 | 1.70 | -0.12 | -6.59% | 1.73 | 1.82 | 1.652 | 57,525 |
| Sep 18 2023 | 1.82 | 0.16 | 9.64% | 1.65 | 1.8943 | 1.6093 | 112,026 |
| Sep 15 2023 | 1.66 | 0.15 | 9.93% | 1.51 | 1.6834 | 1.4931 | 94,530 |
| Sep 14 2023 | 1.51 | 0.11 | 7.59% | 1.38 | 1.54 | 1.38 | 73,371 |
| Sep 13 2023 | 1.4035 | 0.03 | 2.45% | 1.44 | 1.44 | 1.36 | 20,174 |
| Sep 12 2023 | 1.37 | -0.08 | -5.52% | 1.42 | 1.44 | 1.37 | 41,999 |
| Sep 11 2023 | 1.45 | 0.05 | 3.58% | 1.41 | 1.49 | 1.35 | 76,018 |
| Sep 08 2023 | 1.3999 | -0.06 | -4.12% | 1.46 | 1.46 | 1.3504 | 49,324 |
| Sep 07 2023 | 1.46 | -0.03 | -2.02% | 1.47 | 1.47 | 1.36 | 66,935 |
| Sep 06 2023 | 1.4901 | -0.19 | -11.3% | 1.65 | 1.65 | 1.45 | 123,506 |
| Sep 05 2023 | 1.68 | 0.03 | 1.82% | 1.60 | 1.68 | 1.55 | 150,197 |
