Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 15
Download
Date Close Price change Market cap Trading volume
May 9, 5 AM $ 35.2
-0.12%
$ 962,386 $ 2.43 million
May 9, 4 AM $ 35.26
+0.27%
$ 964,120 $ 2.4 million
May 9, 3 AM $ 35.16
-0.24%
$ 961,513 $ 2.38 million
May 9, 2 AM $ 35.25
+0.15%
$ 963,778 $ 2.39 million
May 9, 1 AM $ 35.19
+0.09%
$ 962,355 $ 2.39 million
May 9, 12 AM $ 35.25
+0.26%
$ 963,901 $ 2.36 million
May 8, 11 PM $ 35.24
+0.37%
$ 963,601 $ 2.37 million
May 8, 10 PM $ 35.11
-0.87%
$ 960,060 $ 2.36 million
May 8, 9 PM $ 35.44
+0.38%
$ 968,939 $ 2.35 million
May 8, 8 PM $ 35.34
+0.59%
$ 966,270 $ 2.36 million
May 8, 7 PM $ 35.05
+0.40%
$ 958,298 $ 2.36 million
May 8, 6 PM $ 34.95
-0.15%
$ 955,751 $ 2.44 million
May 8, 5 PM $ 35.02
+0.33%
$ 957,588 $ 2.44 million
May 8, 4 PM $ 34.9
-1.04%
$ 954,199 $ 2.44 million
May 8, 3 PM $ 35.27
+0.85%
$ 964,351 $ 2.4 million
May 8, 2 PM $ 34.98
+5.40%
$ 956,569 $ 2.39 million
May 8, 1 PM $ 33.1
-1.89%
$ 905,175 $ 2.38 million
May 8, 12 PM $ 33.74
+0.69%
$ 922,578 $ 2.36 million
May 8, 11 AM $ 33.52
-0.72%
$ 916,529 $ 2.59 million
May 8, 10 AM $ 33.76
-0.25%
$ 923,254 $ 3.21 million
May 8, 9 AM $ 33.83
-0.11%
$ 924,976 $ 785,909
May 8, 8 AM $ 33.87
-0.13%
$ 926,014 $ 787,679
May 8, 7 AM $ 33.78
+0.72%
$ 923,691 $ 786,927
May 8, 6 AM $ 33.63
-0.03%
$ 919,581 $ 786,722
May 8, 5 AM $ 33.64
+0.41%
$ 919,835 $ 790,278
May 8, 4 AM $ 33.47
+0.00%
$ 915,212 $ 790,133
May 8, 3 AM $ 33.45
-0.03%
$ 914,574 $ 791,773
May 8, 2 AM $ 33.49
+0.04%
$ 915,715 $ 793,107
May 8, 1 AM $ 33.45
-0.05%
$ 914,703 $ 795,430
May 8, 12 AM $ 33.47
+0.87%
$ 915,125 $ 796,744
May 7, 11 PM $ 33.19
+0.45%
$ 907,658 $ 790,137
May 7, 10 PM $ 33.06
+0.09%
$ 904,001 $ 787,898
May 7, 9 PM $ 32.99
-0.83%
$ 902,138 $ 788,152
May 7, 8 PM $ 33.28
-0.61%
$ 909,931 $ 797,308
May 7, 7 PM $ 33.64
+0.48%
$ 919,797 $ 799,899
May 7, 6 PM $ 33.46
+0.10%
$ 914,790 $ 808,038
May 7, 5 PM $ 33.19
-1.31%
$ 907,412 $ 805,670
May 7, 4 PM $ 33.61
-2.88%
$ 919,150 $ 806,411
May 7, 3 PM $ 34.72
-1.88%
$ 949,436 $ 805,724
May 7, 2 PM $ 35.16
+2.92%
$ 961,487 $ 827,699
May 7, 1 PM $ 34.17
-0.02%
$ 934,435 $ 840,419
May 7, 12 PM $ 34.15
-1.21%
$ 933,873 $ 857,562
May 7, 11 AM $ 34.61
-0.19%
$ 946,450 $ 866,189
May 7, 10 AM $ 34.64
+0.05%
$ 947,159 $ 878,415
May 7, 9 AM $ 34.86
+1.02%
$ 953,263 $ 878,988
May 7, 8 AM $ 34.52
-0.09%
$ 943,802 $ 881,839
May 7, 7 AM $ 34.62
+0.32%
$ 946,516 $ 884,682
May 7, 6 AM $ 34.49
+0.20%
$ 942,952 $ 884,331
May 7, 5 AM $ 34.34
+0.08%
$ 939,011 $ 881,968
May 7, 4 AM $ 34.27
+0.07%
$ 937,145 $ 882,652