SMX Security Matters

SMX
🏛️ usa →
1.41
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.89 9.10 8.89 8.90 1.9K
09:31 8.89 9.03 8.68 8.75 3.7K
09:32 8.75 8.85 8.58 8.68 1.3K
09:33 8.68 8.68 8.54 8.65 1.6K
09:34 8.87 8.87 8.61 8.65 1.2K
09:35 8.55 8.61 8.54 8.61 2.4K
09:36 8.54 8.66 8.44 8.44 1.9K
09:37 8.54 8.68 8.47 8.65 0.6K
09:38 8.61 8.68 8.61 8.66 1.0K
09:39 8.68 8.68 8.54 8.54 1.2K
09:40 8.61 8.61 8.47 8.47 1.1K
09:41 8.63 8.64 8.48 8.48 1.0K
09:42 8.50 8.51 8.40 8.47 1.5K
09:43 8.40 8.65 8.40 8.58 1.9K
09:44 8.61 8.68 8.58 8.68 0.6K
09:45 8.67 8.79 8.58 8.79 4.1K
09:46 8.68 8.75 8.68 8.75 0.6K
09:47 8.75 9.17 8.72 8.86 2.6K
09:48 8.86 8.96 8.83 8.83 0.4K
09:49 8.89 8.89 8.89 8.89 0.1K
09:50 8.82 8.82 8.68 8.79 1.1K
09:51 8.75 8.89 8.75 8.89 0.3K
09:52 8.86 8.89 8.86 8.89 0.1K
09:53 8.68 8.68 8.68 8.68 0.1K
09:55 8.71 8.71 8.71 8.71 0.1K
09:57 8.68 8.68 8.68 8.68 0.1K
09:58 8.75 8.89 8.75 8.89 0.5K
09:59 8.82 8.89 8.82 8.82 0.3K
10:00 8.75 8.88 8.75 8.82 0.2K
10:01 8.79 8.79 8.75 8.75 0.1K
10:02 8.82 8.82 8.75 8.75 0.2K
10:03 8.82 8.82 8.68 8.68 2.7K
10:04 8.68 8.74 8.65 8.73 0.1K
10:05 8.68 8.69 8.61 8.61 0.4K
10:06 8.68 8.68 8.68 8.68 0.2K
10:07 8.61 8.63 8.61 8.63 0.1K
10:08 8.61 8.68 8.61 8.68 0.2K
10:09 8.68 8.75 8.65 8.68 0.8K
10:10 8.61 8.65 8.61 8.65 0.2K
10:11 8.65 8.65 8.61 8.61 0.0K
10:12 8.68 8.75 8.68 8.75 0.3K
10:13 8.72 8.75 8.71 8.75 0.5K
10:14 8.75 8.75 8.75 8.75 0.3K
10:15 8.75 8.82 8.75 8.79 0.9K
10:16 8.79 8.80 8.75 8.75 0.3K
10:17 8.75 8.82 8.75 8.82 0.4K
10:18 8.75 8.75 8.68 8.75 2.0K
10:19 8.75 8.75 8.75 8.75 0.4K
10:20 8.78 8.78 8.75 8.75 0.3K
10:21 8.82 8.82 8.82 8.82 0.1K
10:22 8.82 8.82 8.79 8.79 0.1K
10:23 8.82 8.82 8.76 8.77 0.6K
10:27 8.79 8.82 8.79 8.82 0.1K
10:28 8.82 8.82 8.82 8.82 0.0K
10:30 8.82 8.82 8.82 8.82 0.0K
10:31 8.82 8.82 8.82 8.82 0.1K
10:32 8.75 8.79 8.75 8.79 0.1K
10:33 8.75 8.75 8.75 8.75 0.1K
10:34 8.75 8.75 8.75 8.75 2.0K
10:36 8.74 8.75 8.74 8.75 0.1K
10:38 8.74 8.74 8.74 8.74 0.0K
10:39 8.68 8.68 8.68 8.68 0.0K
10:40 8.75 8.75 8.72 8.72 0.0K
10:41 8.74 8.75 8.74 8.75 0.1K
10:43 8.75 8.75 8.75 8.75 0.0K
10:44 8.75 8.75 8.75 8.75 0.0K
10:45 8.68 8.75 8.68 8.75 2.4K
10:46 8.75 8.79 8.71 8.71 0.2K
10:47 8.75 8.75 8.68 8.72 0.1K
10:48 8.68 8.75 8.68 8.69 0.4K
10:49 8.72 8.72 8.68 8.68 0.4K
10:50 8.72 8.72 8.68 8.68 0.1K
10:51 8.68 8.68 8.68 8.68 0.8K
10:52 8.74 8.75 8.74 8.75 0.3K
10:53 8.72 8.72 8.68 8.68 0.4K
10:54 8.72 8.72 8.72 8.72 0.1K
10:55 8.74 8.75 8.72 8.75 0.5K
10:56 8.72 8.72 8.72 8.72 0.1K
10:57 8.72 8.72 8.72 8.72 0.1K
10:58 8.68 8.72 8.68 8.72 1.0K
10:59 8.72 8.72 8.72 8.72 0.0K
11:00 8.68 8.68 8.68 8.68 0.2K
11:01 8.72 8.82 8.72 8.79 1.7K
11:02 8.79 8.82 8.79 8.79 0.2K
11:03 8.79 8.79 8.79 8.79 0.0K
11:04 8.75 8.75 8.75 8.75 0.1K
11:06 8.75 8.77 8.75 8.77 0.5K
11:07 8.76 8.76 8.76 8.76 0.2K
11:08 8.79 8.82 8.79 8.82 0.2K
11:09 8.79 8.79 8.79 8.79 0.0K
11:10 8.79 8.82 8.79 8.79 0.2K
11:11 8.75 8.82 8.75 8.82 0.0K
11:12 8.79 8.79 8.75 8.75 0.3K
11:13 8.79 8.82 8.76 8.82 0.2K
11:14 8.82 8.82 8.75 8.75 0.2K
11:16 8.76 8.79 8.76 8.79 0.2K
11:18 8.79 8.79 8.79 8.79 0.0K
11:19 8.79 8.79 8.79 8.79 0.1K
11:20 8.78 8.86 8.78 8.86 0.2K
11:21 8.88 8.89 8.82 8.82 1.5K
11:22 8.88 8.89 8.88 8.89 0.5K
11:23 8.83 8.83 8.83 8.83 0.0K
11:24 8.86 8.86 8.86 8.86 0.0K
11:25 8.86 8.86 8.86 8.86 0.0K
11:26 8.86 8.86 8.86 8.86 0.0K
11:27 8.86 8.87 8.86 8.86 0.4K
11:28 8.85 8.89 8.85 8.89 0.0K
11:29 8.86 8.86 8.86 8.86 0.1K
11:30 8.88 8.88 8.86 8.86 0.0K
11:31 8.88 8.88 8.86 8.86 0.3K
11:34 8.86 8.86 8.86 8.86 0.0K
11:36 8.86 8.88 8.83 8.83 0.1K
11:38 8.89 9.03 8.89 9.00 0.3K
11:39 9.07 9.07 9.03 9.03 0.1K
11:40 9.10 9.10 9.00 9.00 0.2K
11:41 9.00 9.00 9.00 9.00 0.4K
11:42 9.03 9.03 8.96 8.96 1.5K
11:44 9.00 9.00 9.00 9.00 0.0K
11:45 9.00 9.07 9.00 9.07 0.2K
11:46 9.10 9.17 9.10 9.17 0.2K
11:47 9.29 9.29 9.29 9.29 0.2K
11:48 9.23 9.24 9.23 9.24 0.1K
11:49 9.17 9.24 9.17 9.24 0.1K
11:50 9.27 9.27 8.96 8.96 0.5K
11:51 9.13 9.14 9.10 9.10 0.2K
11:52 9.14 9.14 9.14 9.14 0.0K
11:53 9.14 9.17 9.10 9.10 0.3K
11:54 9.03 9.14 9.03 9.03 0.3K
11:55 9.03 9.10 9.03 9.03 0.6K
11:56 9.12 9.12 9.10 9.10 0.4K
11:57 9.10 9.10 9.10 9.10 0.0K
11:58 9.10 9.14 9.10 9.14 0.3K
11:59 9.17 9.17 9.14 9.14 0.8K
12:00 9.14 9.14 9.14 9.14 0.0K
12:01 9.16 9.16 9.14 9.14 0.2K
12:02 9.10 9.10 9.10 9.10 0.1K
12:03 9.14 9.14 9.14 9.14 0.0K
12:04 9.10 9.10 9.10 9.10 0.0K
12:05 9.16 9.16 9.10 9.10 0.0K
12:06 9.10 9.10 9.10 9.10 0.1K
12:07 9.14 9.14 9.14 9.14 0.0K
12:08 9.14 9.14 9.10 9.10 0.3K
12:10 9.10 9.10 9.10 9.10 0.0K
12:11 9.07 9.07 9.03 9.03 0.1K
12:12 9.10 9.10 9.03 9.03 0.0K
12:13 9.24 9.24 9.24 9.24 0.1K
12:14 9.10 9.14 9.10 9.14 0.2K
12:15 9.10 9.10 9.03 9.10 0.1K
12:16 9.00 9.00 9.00 9.00 0.1K
12:17 9.17 9.17 9.03 9.03 0.1K
12:18 9.03 9.03 9.03 9.03 0.0K
12:19 9.03 9.03 9.03 9.03 0.0K
12:20 9.14 9.14 9.14 9.14 0.0K
12:21 9.03 9.03 9.03 9.03 0.0K
12:22 9.07 9.07 9.03 9.03 0.4K
12:23 8.96 9.00 8.96 8.96 0.2K
12:24 9.03 9.10 8.97 9.10 0.4K
12:25 9.03 9.03 9.03 9.03 0.0K
12:26 9.07 9.07 8.96 9.00 0.4K
12:28 9.00 9.00 9.00 9.00 0.0K
12:29 9.00 9.00 9.00 9.00 0.0K
12:30 8.96 8.96 8.96 8.96 0.0K
12:34 9.10 9.10 8.96 8.96 0.1K
12:35 9.17 9.17 9.17 9.17 0.0K
12:37 9.03 9.03 8.96 9.03 0.7K
12:38 9.00 9.02 8.96 9.00 0.4K
12:40 8.96 8.96 8.82 8.89 0.9K
12:41 8.89 8.96 8.89 8.89 0.2K
12:43 8.89 8.89 8.89 8.89 0.1K
12:44 8.89 8.89 8.89 8.89 0.0K
12:45 8.96 9.10 8.96 8.96 0.8K
12:47 8.89 9.00 8.89 9.00 0.4K
12:51 8.96 9.00 8.96 8.96 1.0K
12:52 8.95 8.95 8.95 8.95 0.1K
12:53 8.89 8.89 8.86 8.89 0.7K
12:54 8.86 8.89 8.86 8.89 0.9K
12:55 8.82 8.82 8.82 8.82 0.0K
12:57 8.82 8.82 8.82 8.82 0.0K
12:59 8.82 8.88 8.82 8.82 0.2K
13:01 8.82 8.82 8.82 8.82 0.0K
13:03 8.82 8.82 8.75 8.75 3.3K
13:04 8.75 8.75 8.68 8.68 1.0K
13:06 8.75 8.75 8.75 8.75 0.0K
13:07 8.75 8.75 8.68 8.68 0.0K
13:08 8.72 8.72 8.68 8.68 0.1K
13:12 8.75 8.75 8.75 8.75 0.0K
13:13 8.68 8.68 8.68 8.68 0.8K
13:14 8.72 8.72 8.71 8.72 0.5K
13:15 8.75 8.75 8.72 8.75 0.3K
13:16 8.72 8.75 8.72 8.72 1.0K
13:17 8.72 8.72 8.72 8.72 0.1K
13:18 8.75 8.75 8.72 8.72 0.2K
13:19 8.72 8.75 8.72 8.75 0.3K
13:20 8.72 8.79 8.72 8.79 0.2K
13:21 8.79 8.79 8.79 8.79 0.0K
13:22 8.75 8.75 8.75 8.75 0.1K
13:24 8.81 8.81 8.75 8.75 0.1K
13:27 8.81 8.81 8.81 8.81 0.1K
13:28 8.79 8.79 8.75 8.75 0.0K
13:29 8.76 8.76 8.76 8.76 0.2K
13:30 8.81 8.81 8.75 8.75 0.1K
13:32 8.75 8.75 8.72 8.72 0.8K
13:33 8.72 8.72 8.72 8.72 0.1K
13:34 8.75 8.75 8.72 8.72 0.1K
13:35 8.72 8.75 8.72 8.75 0.1K
13:37 8.72 8.72 8.72 8.72 0.0K
13:40 8.74 8.75 8.72 8.72 0.1K
13:41 8.75 8.75 8.75 8.75 0.1K
13:42 8.69 8.72 8.69 8.72 0.0K
13:43 8.72 8.72 8.72 8.72 0.1K
13:45 8.72 8.72 8.72 8.72 0.0K
13:46 8.75 8.75 8.72 8.72 0.1K
13:47 8.68 8.72 8.68 8.72 0.4K
13:48 8.72 8.72 8.72 8.72 0.0K
13:49 8.71 8.71 8.71 8.71 0.1K
13:51 8.75 8.75 8.72 8.75 0.1K
13:53 8.75 8.79 8.75 8.75 0.2K
13:54 8.82 8.82 8.68 8.68 0.4K
13:55 8.72 8.72 8.72 8.72 0.0K
13:56 8.72 8.72 8.72 8.72 0.2K
13:57 8.72 8.75 8.72 8.75 0.1K
13:58 8.72 8.72 8.72 8.72 0.1K
14:00 8.72 8.72 8.72 8.72 0.0K
14:02 8.72 8.82 8.72 8.82 1.1K
14:03 8.79 8.86 8.79 8.84 0.3K
14:05 8.93 8.93 8.93 8.93 0.0K
14:06 8.89 8.89 8.82 8.82 0.0K
14:07 8.89 8.89 8.89 8.89 0.0K
14:08 8.88 8.88 8.88 8.88 0.1K
14:09 8.82 8.82 8.82 8.82 0.3K
14:10 8.85 8.85 8.85 8.85 0.0K
14:11 8.82 8.82 8.82 8.82 0.1K
14:12 8.85 8.85 8.82 8.85 0.2K
14:13 8.86 8.89 8.82 8.86 0.8K
14:14 8.86 8.89 8.77 8.77 0.9K
14:15 8.79 8.82 8.79 8.82 0.2K
14:17 8.79 8.79 8.79 8.79 0.0K
14:19 8.79 8.79 8.79 8.79 0.0K
14:20 8.79 8.79 8.79 8.79 0.0K
14:21 8.79 8.82 8.76 8.82 1.1K
14:22 8.75 8.82 8.75 8.79 0.9K
14:23 8.79 8.79 8.79 8.79 0.1K
14:25 8.79 8.79 8.79 8.79 0.0K
14:27 8.79 8.79 8.79 8.79 0.5K
14:28 8.79 8.79 8.79 8.79 0.0K
14:29 8.79 8.79 8.79 8.79 0.1K
14:31 8.79 8.79 8.75 8.75 0.0K
14:32 8.79 8.79 8.79 8.79 0.0K
14:33 8.79 8.82 8.77 8.79 0.8K
14:34 8.79 8.79 8.75 8.79 0.4K
14:35 8.82 8.82 8.82 8.82 0.1K
14:38 8.96 8.96 8.96 8.96 0.0K
14:42 9.02 9.02 8.89 8.89 0.2K
14:43 8.96 8.96 8.96 8.96 0.0K
14:44 9.03 9.03 9.03 9.03 0.1K
14:46 8.99 8.99 8.89 8.89 0.3K
14:48 8.93 8.93 8.93 8.93 0.0K
14:49 8.93 8.93 8.93 8.93 0.0K
14:50 8.94 8.94 8.94 8.94 0.0K
14:51 8.89 8.93 8.89 8.93 0.0K
14:52 8.96 8.96 8.93 8.93 0.0K
14:53 8.93 8.93 8.93 8.93 0.0K
14:54 8.89 8.93 8.89 8.93 0.1K
14:55 8.93 9.10 8.93 9.09 1.4K
14:56 9.10 9.10 9.10 9.10 0.5K
14:58 8.96 8.96 8.96 8.96 0.0K
14:59 8.96 8.96 8.96 8.96 0.1K
15:00 9.00 9.03 9.00 9.01 0.1K
15:02 9.00 9.00 9.00 9.00 0.0K
15:03 9.00 9.03 9.00 9.00 0.1K
15:04 9.00 9.00 9.00 9.00 0.0K
15:05 9.00 9.00 9.00 9.00 0.0K
15:07 9.02 9.03 9.00 9.00 0.1K
15:08 8.96 8.96 8.96 8.96 0.0K
15:09 9.03 9.03 9.00 9.00 0.0K
15:10 9.00 9.00 9.00 9.00 0.0K
15:11 9.00 9.00 8.89 8.89 1.2K
15:12 9.02 9.02 8.89 8.89 0.1K
15:14 8.92 8.92 8.92 8.92 0.0K
15:15 8.93 8.93 8.89 8.89 0.3K
15:17 8.93 8.96 8.93 8.96 1.8K
15:18 8.93 8.93 8.93 8.93 0.0K
15:19 8.96 8.96 8.93 8.93 0.1K
15:20 8.93 8.93 8.93 8.93 0.2K
15:23 8.89 8.93 8.89 8.93 0.0K
15:24 8.89 8.93 8.89 8.90 0.1K
15:25 8.96 8.96 8.96 8.96 0.1K
15:26 8.89 8.89 8.89 8.89 0.0K
15:27 8.96 8.96 8.89 8.89 0.2K
15:28 8.89 8.89 8.82 8.82 0.1K
15:29 8.89 8.89 8.89 8.89 0.3K
15:34 8.89 8.89 8.89 8.89 0.0K
15:36 8.92 8.92 8.89 8.89 0.0K
15:37 8.90 8.93 8.90 8.93 0.2K
15:38 8.90 8.90 8.90 8.90 0.1K
15:39 8.89 8.96 8.89 8.93 0.3K
15:40 8.89 8.93 8.89 8.93 0.4K
15:42 8.92 8.92 8.89 8.89 0.5K
15:43 8.93 8.93 8.89 8.89 0.2K
15:44 8.89 8.89 8.89 8.89 0.1K
15:45 8.93 8.93 8.93 8.93 0.0K
15:46 8.93 8.95 8.89 8.94 0.1K
15:47 8.93 8.93 8.93 8.93 0.2K
15:48 8.96 8.96 8.93 8.93 0.4K
15:49 8.93 8.96 8.93 8.96 0.3K
15:50 8.93 8.96 8.93 8.93 0.1K
15:51 8.93 8.96 8.89 8.89 0.2K
15:53 8.89 8.93 8.89 8.93 0.1K
15:54 8.93 8.93 8.89 8.89 0.2K
15:55 8.89 8.89 8.89 8.89 0.0K
15:56 8.89 8.89 8.89 8.89 0.0K
15:57 8.93 8.96 8.89 8.89 2.4K
15:58 8.89 8.89 8.89 8.89 0.1K
15:59 8.93 8.96 8.89 8.89 1.2K
16:00 8.75 8.75 8.75 8.75 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available