SMX Security Matters

SMX
🏛️ usa →
1.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.65 1.69 1.45 1.47 2.3M
2025-09-25 1.45 1.61 1.37 1.60 2.8M
2025-09-24 1.51 1.52 1.45 1.48 0.6M
2025-09-23 1.55 1.58 1.45 1.50 1.2M
2025-09-22 1.46 1.52 1.44 1.51 0.7M
2025-09-19 1.58 1.62 1.46 1.46 1.3M
2025-09-18 1.40 1.65 1.38 1.58 3.0M
2025-09-17 1.41 1.43 1.38 1.39 0.6M
2025-09-16 1.33 1.44 1.33 1.40 1.1M
2025-09-15 1.30 1.56 1.30 1.54 4.5M
2025-09-12 1.37 1.41 1.32 1.35 1.3M
2025-09-11 1.39 1.50 1.35 1.38 4.6M
2025-09-10 1.50 1.87 1.33 1.33 48.3M
2025-09-09 1.28 1.38 1.28 1.31 1.2M
2025-09-08 1.37 1.40 1.27 1.29 1.9M
2025-09-05 1.42 1.65 1.37 1.41 3.5M
2025-09-04 1.15 2.16 1.10 1.51 41.1M
2025-09-03 1.55 1.57 1.20 1.22 4.0M
2025-09-02 1.68 1.71 1.52 1.68 3.7M
2025-08-29 2.10 2.39 1.82 2.00 56.7M
2025-08-28 2.51 2.74 1.64 1.74 5.7M
2025-08-27 3.88 3.95 3.50 3.61 0.2M
2025-08-26 4.13 4.34 3.80 3.89 0.2M
2025-08-25 4.19 4.40 4.00 4.25 0.8M
2025-08-22 4.01 4.30 3.85 4.28 0.1M
2025-08-21 4.37 4.46 3.95 4.03 0.1M
2025-08-20 4.52 4.59 4.39 4.51 0.1M
2025-08-19 4.71 4.93 4.53 4.55 0.1M
2025-08-18 4.85 5.01 4.59 4.84 0.1M
2025-08-15 4.88 5.15 4.80 4.91 0.1M
2025-08-14 5.00 5.48 4.91 4.98 0.2M
2025-08-13 4.75 5.74 4.75 5.33 0.5M
2025-08-12 4.92 5.20 4.82 4.96 0.3M
2025-08-11 6.21 6.57 4.85 4.95 0.5M
2025-08-08 4.91 8.37 4.70 6.51 8.8M
2025-08-07 5.22 5.75 4.85 4.88 0.3M
2025-08-06 6.06 6.06 5.07 5.25 0.2M
2025-08-05 8.12 8.19 5.86 6.06 0.6M
2025-08-04 8.75 10.36 8.75 9.38 0.2M
2025-08-01 8.89 9.29 8.40 8.75 0.1M
2025-07-31 11.69 11.76 9.58 9.87 0.3M
2025-07-30 11.83 13.86 11.41 11.62 0.3M
2025-07-29 13.58 13.86 10.36 12.81 0.8M
2025-07-28 19.95 23.24 14.81 15.19 11.4M
2025-07-25 8.19 16.94 7.98 14.84 11.6M
2025-07-24 7.91 8.19 7.42 7.84 0.6M
2025-07-23 9.10 9.10 8.13 8.33 0.3M
2025-07-22 9.00 9.24 8.40 8.61 1.1M
2025-07-21 10.64 11.76 9.66 9.66 0.3M
2025-07-18 10.85 11.27 10.46 10.64 0.1M
2025-07-17 11.69 11.90 10.71 11.34 0.1M
2025-07-16 10.08 12.67 9.66 12.67 0.7M
2025-07-15 11.90 13.23 10.36 10.36 3.9M
2025-07-14 16.31 17.00 11.76 11.76 0.1M
2025-07-11 22.47 23.80 15.75 16.10 0.1M
2025-07-10 29.19 29.19 20.65 21.77 0.0M
2025-07-09 29.12 29.75 28.07 28.49 0.0M
2025-07-08 31.57 32.69 28.49 29.26 0.0M
2025-07-07 31.50 31.71 30.70 31.08 0.0M
2025-07-03 30.52 32.41 30.31 31.82 0.0M
2025-07-02 30.42 31.19 29.38 30.73 0.0M
2025-07-01 29.12 30.00 28.35 29.75 0.0M
2025-06-30 29.40 30.10 27.86 30.03 0.0M
2025-06-27 29.40 29.96 28.70 28.77 0.0M
2025-06-26 29.33 30.80 29.05 29.47 0.0M
2025-06-25 30.31 31.99 29.09 29.37 0.0M
2025-06-24 31.43 32.79 30.38 30.38 0.0M
2025-06-23 31.01 34.03 31.01 31.64 0.0M
2025-06-20 33.95 34.09 30.10 31.75 0.0M
2025-06-18 32.27 36.96 28.70 34.30 0.0M
2025-06-17 25.55 32.55 25.48 32.48 0.0M
2025-06-16 26.81 27.72 25.20 25.20 0.0M
2025-06-13 29.27 29.27 26.26 26.49 0.0M
2025-06-12 30.14 32.29 29.13 29.85 0.0M
2025-06-11 34.73 34.77 31.57 32.14 0.0M
2025-06-10 35.01 35.26 31.86 33.87 0.0M
2025-06-09 35.59 35.59 34.73 35.01 0.0M
2025-06-06 37.87 38.60 33.87 35.01 0.0M
2025-06-05 36.45 39.89 36.45 38.17 0.0M
2025-06-04 35.59 37.88 35.59 36.74 0.0M
2025-06-03 35.01 37.01 34.73 36.28 0.0M
2025-06-02 36.45 36.45 35.01 36.16 0.0M
2025-05-30 35.88 35.88 35.01 35.88 0.0M
2025-05-29 35.88 36.45 35.01 35.30 0.0M
2025-05-28 38.03 38.71 34.73 35.59 0.0M
2025-05-27 39.89 39.89 37.02 37.31 0.0M
2025-05-23 39.03 39.61 37.88 38.75 0.0M
2025-05-22 41.90 41.90 39.03 39.03 0.0M
2025-05-21 39.89 40.75 39.03 40.75 0.0M
2025-05-20 40.47 41.62 39.61 41.04 0.0M
2025-05-19 39.32 41.33 38.75 41.33 0.0M
2025-05-16 41.62 41.62 39.03 39.32 0.0M
2025-05-15 40.83 40.83 39.03 39.03 0.0M
2025-05-14 43.05 43.05 39.89 40.75 0.0M
2025-05-13 40.47 45.92 40.47 41.33 0.0M
2025-05-12 45.63 46.31 40.18 40.47 0.0M
2025-05-09 45.06 45.92 43.62 43.62 0.0M
2025-05-08 46.21 46.78 44.20 46.49 0.0M
2025-05-07 46.78 48.22 44.77 45.92 0.0M
2025-05-06 48.50 48.79 47.07 47.07 0.0M
2025-05-05 51.66 51.66 47.64 47.64 0.0M
2025-05-02 51.37 54.52 49.36 51.09 0.0M
2025-05-01 52.81 53.53 50.80 51.95 0.0M
2025-04-30 53.10 54.53 47.36 49.65 0.0M
2025-04-29 58.84 61.42 52.81 54.53 0.0M
2025-04-28 62.28 63.97 56.13 59.12 0.0M
2025-04-25 63.43 63.43 58.57 59.98 0.0M
2025-04-24 1.87 2.25 1.84 2.10 0.3M
2025-04-23 2.01 2.07 1.86 1.86 0.3M
2025-04-22 2.12 2.50 2.01 2.02 0.9M
2025-04-21 2.02 2.25 1.86 2.11 1.1M
2025-04-17 2.16 2.30 1.86 2.30 38.9M
2025-04-16 1.48 1.48 1.34 1.46 4.1M
2025-04-15 1.38 1.42 1.32 1.40 0.0M
2025-04-14 1.48 1.48 1.31 1.36 0.0M
2025-04-11 1.36 1.36 1.20 1.31 0.1M
2025-04-10 1.55 1.55 1.34 1.35 0.1M
2025-04-09 1.45 1.58 1.34 1.48 0.1M
2025-04-08 1.55 1.68 1.36 1.36 0.1M
2025-04-07 1.51 1.59 1.45 1.48 0.0M
2025-04-04 1.68 1.68 1.48 1.56 0.0M
2025-04-03 1.68 1.77 1.68 1.69 0.1M
2025-04-02 1.66 1.74 1.62 1.68 0.0M
2025-04-01 1.61 1.72 1.57 1.70 0.1M
2025-03-31 1.79 1.79 1.55 1.61 0.0M
2025-03-28 1.85 1.88 1.60 1.73 0.1M
2025-03-27 2.12 2.12 1.83 1.84 0.1M
2025-03-26 2.17 2.26 2.01 2.03 0.0M
2025-03-25 2.40 2.40 2.16 2.18 0.0M
2025-03-24 2.40 2.40 2.27 2.30 0.0M
2025-03-21 2.45 2.45 2.26 2.38 0.0M
2025-03-20 2.43 2.53 2.39 2.53 0.0M
2025-03-19 2.33 2.39 2.29 2.38 0.0M
2025-03-18 2.41 2.44 2.35 2.36 0.0M
2025-03-17 2.44 2.50 2.35 2.46 0.1M
2025-03-14 2.41 2.51 2.25 2.39 0.1M
2025-03-13 2.43 2.55 2.22 2.41 0.1M
2025-03-12 2.34 2.49 2.27 2.48 0.0M
2025-03-11 2.29 2.40 2.15 2.32 0.0M
2025-03-10 2.33 2.35 2.14 2.26 0.0M
2025-03-07 2.45 2.56 2.20 2.33 0.0M
2025-03-06 2.37 2.57 2.24 2.46 0.0M
2025-03-05 2.30 2.59 2.27 2.48 0.1M
2025-03-04 2.23 2.39 2.07 2.29 0.1M
2025-03-03 2.40 2.40 2.22 2.25 0.1M
2025-02-28 2.43 2.43 2.26 2.31 0.2M
2025-02-27 2.63 2.63 2.36 2.40 0.1M
2025-02-26 2.38 2.77 2.38 2.55 0.2M
2025-02-25 2.44 2.51 2.20 2.39 0.2M
2025-02-24 3.00 3.00 2.42 2.48 0.2M
2025-02-21 3.33 3.40 2.96 2.96 0.2M
2025-02-20 3.31 3.42 3.22 3.36 0.2M
2025-02-19 3.57 3.57 3.21 3.22 0.2M
2025-02-18 3.12 3.60 3.11 3.57 0.5M
2025-02-14 3.53 3.65 3.03 3.13 2.7M
2025-02-13 3.21 3.30 2.97 3.15 0.2M
2025-02-12 2.99 3.18 2.96 3.14 0.1M
2025-02-11 3.27 3.38 2.98 3.08 0.2M
2025-02-10 3.32 3.32 2.98 3.13 0.4M
2025-02-07 3.40 3.49 3.12 3.37 0.4M
2025-02-06 3.00 3.65 3.00 3.38 0.3M
2025-02-05 3.26 3.29 2.85 3.11 0.3M
2025-02-04 3.50 3.71 3.00 3.18 0.5M
2025-02-03 4.00 4.06 3.37 3.41 0.6M
2025-01-31 4.43 4.48 4.00 4.07 0.2M
2025-01-30 4.26 4.75 4.14 4.49 0.3M
2025-01-29 4.00 4.38 3.90 4.35 0.3M
2025-01-28 4.03 4.30 3.72 4.25 0.3M
2025-01-27 4.51 4.51 4.01 4.09 0.5M
2025-01-24 4.01 6.50 3.92 4.71 3.1M
2025-01-23 4.27 4.35 3.90 4.13 0.4M
2025-01-22 4.47 4.53 4.24 4.45 0.2M
2025-01-21 5.02 5.04 4.43 4.53 0.5M
2025-01-17 5.75 5.79 5.08 5.36 0.8M
2025-01-16 5.51 6.40 5.30 5.79 0.7M
2025-01-15 4.95 5.64 4.31 5.51 0.5M
2025-01-14 0.22 0.22 0.19 0.20 10.6M
2025-01-13 0.27 0.30 0.25 0.26 16.4M
2025-01-10 0.32 0.48 0.31 0.40 59.5M
2025-01-08 0.34 0.34 0.30 0.30 8.7M
2025-01-07 0.42 0.43 0.37 0.38 8.9M
2025-01-06 0.46 0.51 0.45 0.46 8.4M
2025-01-03 0.49 0.55 0.42 0.47 12.6M
2025-01-02 0.60 0.60 0.49 0.53 12.5M