Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 22
Download
Date Close Price change Market cap Trading volume
Apr 24, 11 PM $ 28.93
+0.15%
$ 791,057 $ 739,056
Apr 24, 10 PM $ 28.88
+0.18%
$ 789,791 $ 744,818
Apr 24, 9 PM $ 28.87
-0.09%
$ 789,487 $ 745,534
Apr 24, 8 PM $ 28.9
-0.09%
$ 790,236 $ 745,342
Apr 24, 7 PM $ 28.94
-0.16%
$ 791,303 $ 743,952
Apr 24, 6 PM $ 29.03
+0.07%
$ 793,719 $ 739,865
Apr 24, 5 PM $ 28.9
+0.16%
$ 790,287 $ 740,979
Apr 24, 4 PM $ 28.88
+0.15%
$ 789,693 $ 745,200
Apr 24, 3 PM $ 28.98
-0.66%
$ 792,544 $ 741,257
Apr 24, 2 PM $ 29.09
+2.86%
$ 795,559 $ 740,440
Apr 24, 1 PM $ 28.29
+2.77%
$ 773,470 $ 735,916
Apr 24, 12 PM $ 27.53
-0.27%
$ 752,654 $ 742,638
Apr 24, 11 AM $ 27.59
+0.60%
$ 754,363 $ 749,204
Apr 24, 10 AM $ 27.48
+0.10%
$ 751,376 $ 760,914
Apr 24, 9 AM $ 27.47
-0.14%
$ 751,075 $ 772,582
Apr 24, 8 AM $ 27.51
+1.14%
$ 752,104 $ 782,071
Apr 24, 7 AM $ 27.16
-0.08%
$ 742,571 $ 781,616
Apr 24, 6 AM $ 27.19
+0.06%
$ 743,416 $ 780,441
Apr 24, 5 AM $ 27.17
+0.00%
$ 743,062 $ 781,855
Apr 24, 4 AM $ 27.19
+0.09%
$ 743,416 $ 780,989
Apr 24, 3 AM $ 27.2
+0.02%
$ 743,627 $ 781,364
Apr 24, 2 AM $ 27.2
-0.08%
$ 743,786 $ 781,202
Apr 24, 1 AM $ 27.18
-0.40%
$ 743,180 $ 781,198
Apr 24, 12 AM $ 27.29
+0.39%
$ 746,299 $ 781,569
Apr 23, 11 PM $ 27.18
+0.99%
$ 743,329 $ 780,060
Apr 23, 10 PM $ 26.89
-0.07%
$ 735,184 $ 775,429
Apr 23, 9 PM $ 26.88
-0.05%
$ 735,063 $ 777,312
Apr 23, 8 PM $ 26.86
-0.01%
$ 734,434 $ 777,677
Apr 23, 7 PM $ 26.84
+0.07%
$ 734,031 $ 778,946
Apr 23, 6 PM $ 26.85
+0.81%
$ 734,214 $ 778,441
Apr 23, 5 PM $ 26.35
-2.67%
$ 720,453 $ 777,674
Apr 23, 4 PM $ 27.07
-0.32%
$ 740,276 $ 773,040
Apr 23, 3 PM $ 27.16
-0.03%
$ 742,598 $ 776,829
Apr 23, 2 PM $ 27.18
-0.67%
$ 743,185 $ 776,559
Apr 23, 1 PM $ 27.38
+3.92%
$ 748,682 $ 774,389
Apr 23, 12 PM $ 26.35
-1.51%
$ 720,453 $ 761,019
Apr 23, 11 AM $ 26.75
+1.51%
$ 731,464 $ 755,510
Apr 23, 10 AM $ 26.33
-4.94%
$ 719,963 $ 741,867
Apr 23, 9 AM $ 27.7
-3.17%
$ 757,457 $ 734,972
Apr 23, 8 AM $ 28.61
-1.28%
$ 782,235 $ 727,618
Apr 23, 7 AM $ 28.98
+0.04%
$ 792,412 $ 726,425
Apr 23, 6 AM $ 28.97
+0.09%
$ 792,134 $ 726,803
Apr 23, 5 AM $ 28.94
-0.20%
$ 791,422 $ 725,168
Apr 23, 4 AM $ 28.97
+0.27%
$ 792,162 $ 726,325
Apr 23, 3 AM $ 28.89
-0.38%
$ 790,055 $ 726,966
Apr 23, 2 AM $ 28.97
-0.02%
$ 792,060 $ 726,396
Apr 23, 1 AM $ 28.97
-0.05%
$ 792,268 $ 726,294
Apr 23, 12 AM $ 29.05
+0.23%
$ 794,292 $ 725,600
Apr 22, 11 PM $ 28.93
-0.08%
$ 790,926 $ 726,361
Apr 22, 10 PM $ 28.93
-0.54%
$ 791,112 $ 725,006