Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 53
Download
Date Close Price change Market cap Trading volume
Feb 20, 1 PM $ 31.75
-1.32%
$ 868,251 $ 896,909
Feb 20, 12 PM $ 32.18
+0.09%
$ 880,043 $ 939,906
Feb 20, 11 AM $ 32.16
-0.39%
$ 879,360 $ 935,546
Feb 20, 10 AM $ 32.28
-0.12%
$ 883,302 $ 934,198
Feb 20, 9 AM $ 32.3
+0.20%
$ 883,867 $ 935,361
Feb 20, 8 AM $ 32.24
-0.04%
$ 881,404 $ 931,800
Feb 20, 7 AM $ 32.26
+0.21%
$ 882,015 $ 934,363
Feb 20, 6 AM $ 32.2
+0.00%
$ 880,376 $ 926,205
Feb 20, 5 AM $ 32.21
+0.49%
$ 880,827 $ 927,330
Feb 20, 4 AM $ 32.05
+0.04%
$ 876,548 $ 926,399
Feb 20, 3 AM $ 32.05
+0.00%
$ 876,369 $ 926,614
Feb 20, 2 AM $ 32.05
-0.13%
$ 876,369 $ 926,641
Feb 20, 1 AM $ 32.09
-0.10%
$ 877,451 $ 926,127
Feb 20, 12 AM $ 32.09
-0.15%
$ 877,384 $ 916,930
Feb 19, 11 PM $ 32.15
+0.00%
$ 878,917 $ 917,904
Feb 19, 10 PM $ 32.14
+0.06%
$ 878,823 $ 917,318
Feb 19, 9 PM $ 32.12
-0.05%
$ 878,284 $ 917,440
Feb 19, 8 PM $ 32.14
+2.84%
$ 878,731 $ 912,157
Feb 19, 7 PM $ 31.24
-1.10%
$ 854,312 $ 906,792
Feb 19, 6 PM $ 31.58
+1.15%
$ 863,514 $ 902,790
Feb 19, 5 PM $ 31.22
-0.50%
$ 853,584 $ 902,738
Feb 19, 4 PM $ 31.37
-1.22%
$ 857,534 $ 895,184
Feb 19, 3 PM $ 31.76
+0.37%
$ 868,510 $ 880,247
Feb 19, 2 PM $ 31.81
+2.39%
$ 869,676 $ 854,146
Feb 19, 1 PM $ 31.05
+3.98%
$ 849,398 $ 771,919
Feb 19, 12 PM $ 29.85
+0.36%
$ 816,259 $ 723,449
Feb 19, 11 AM $ 29.73
+0.33%
$ 812,974 $ 724,175
Feb 19, 10 AM $ 29.63
-0.39%
$ 810,150 $ 727,419
Feb 19, 9 AM $ 29.74
-0.59%
$ 813,338 $ 726,272
Feb 19, 8 AM $ 29.92
-0.23%
$ 818,127 $ 724,604
Feb 19, 7 AM $ 29.99
+0.17%
$ 819,996 $ 722,714
Feb 19, 6 AM $ 29.93
+0.08%
$ 818,401 $ 721,707
Feb 19, 5 AM $ 29.9
+0.04%
$ 817,715 $ 721,640
Feb 19, 4 AM $ 29.89
-0.02%
$ 817,307 $ 722,202
Feb 19, 3 AM $ 29.89
+0.03%
$ 817,396 $ 721,856
Feb 19, 2 AM $ 29.88
-0.01%
$ 817,078 $ 722,861
Feb 19, 1 AM $ 29.81
+0.11%
$ 815,029 $ 723,864
Feb 19, 12 AM $ 29.77
+0.06%
$ 814,071 $ 724,635
Feb 18, 11 PM $ 29.75
+0.07%
$ 813,343 $ 724,711
Feb 18, 10 PM $ 29.73
-0.11%
$ 813,024 $ 725,733
Feb 18, 9 PM $ 29.76
+0.14%
$ 813,846 $ 728,972
Feb 18, 8 PM $ 29.72
+0.45%
$ 812,711 $ 746,624
Feb 18, 7 PM $ 29.59
-1.40%
$ 809,050 $ 781,466
Feb 18, 6 PM $ 30
-0.92%
$ 820,234 $ 856,873
Feb 18, 5 PM $ 30.29
-0.02%
$ 828,162 $ 926,794
Feb 18, 4 PM $ 30.29
-0.09%
$ 828,299 $ 1.01 million
Feb 18, 3 PM $ 30.33
+0.82%
$ 829,261 $ 1.1 million
Feb 18, 2 PM $ 30.06
-0.74%
$ 821,944 $ 1.29 million
Feb 18, 1 PM $ 30.29
-0.44%
$ 828,204 $ 1.43 million
Feb 18, 12 PM $ 30.42
+0.18%
$ 831,844 $ 1.46 million