Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 59
Download
Date Close Price change Market cap Trading volume
Feb 8, 7 AM $ 34.15
-0.12%
$ 933,792 $ 56,370
Feb 8, 6 AM $ 34.18
+0.09%
$ 934,612 $ 56,170
Feb 8, 5 AM $ 34.18
+0.09%
$ 934,612 $ 56,250
Feb 8, 4 AM $ 34.18
-0.06%
$ 935,159 $ 55,672
Feb 8, 3 AM $ 34.17
+0.00%
$ 934,338 $ 55,358
Feb 8, 2 AM $ 34.16
-0.03%
$ 934,065 $ 55,088
Feb 8, 1 AM $ 34.2
+0.03%
$ 935,159 $ 53,799
Feb 8, 12 AM $ 34.2
+0.06%
$ 935,159 $ 54,233
Feb 7, 11 PM $ 34.19
-0.03%
$ 934,885 $ 91,026
Feb 7, 10 PM $ 34.2
+0.06%
$ 935,159 $ 102,961
Feb 7, 9 PM $ 34.12
-0.12%
$ 934,885 $ 155,863
Feb 7, 8 PM $ 34.18
-0.06%
$ 934,612 $ 238,303
Feb 7, 7 PM $ 34.19
+0.03%
$ 934,885 $ 484,632
Feb 7, 6 PM $ 34.15
+0.00%
$ 933,792 $ 659,620
Feb 7, 5 PM $ 34.15
-0.06%
$ 934,885 $ 821,174
Feb 7, 4 PM $ 34.19
+0.00%
$ 934,885 $ 1.12 million
Feb 7, 3 PM $ 34.2
+0.09%
$ 934,338 $ 1.47 million
Feb 7, 2 PM $ 34.16
+0.03%
$ 934,065 $ 2.2 million
Feb 7, 1 PM $ 34.19
+0.03%
$ 934,885 $ 2.83 million
Feb 7, 12 PM $ 34.19
+0.00%
$ 934,065 $ 2.86 million
Feb 7, 11 AM $ 34.18
+0.06%
$ 934,612 $ 3.04 million
Feb 7, 10 AM $ 34.19
+0.12%
$ 934,612 $ 3.25 million
Feb 7, 9 AM $ 34.16
-0.06%
$ 934,065 $ 3.43 million
Feb 7, 8 AM $ 34.17
-0.09%
$ 934,338 $ 3.7 million
Feb 7, 7 AM $ 34.16
-0.03%
$ 934,065 $ 3.74 million
Feb 7, 6 AM $ 34.17
-0.06%
$ 934,338 $ 3.8 million
Feb 7, 5 AM $ 34.12
-0.09%
$ 932,971 $ 3.83 million
Feb 7, 4 AM $ 34.16
+0.03%
$ 934,065 $ 3.89 million
Feb 7, 3 AM $ 34.18
+0.06%
$ 934,612 $ 3.92 million
Feb 7, 2 AM $ 34.16
+0.03%
$ 934,065 $ 4 million
Feb 7, 1 AM $ 34.22
+0.03%
$ 935,706 $ 4.08 million
Feb 7, 12 AM $ 34.2
-0.03%
$ 935,159 $ 4.25 million
Feb 6, 11 PM $ 34.21
+0.18%
$ 935,159 $ 4.35 million
Feb 6, 10 PM $ 34.18
+0.23%
$ 934,612 $ 4.52 million
Feb 6, 9 PM $ 34.1
-0.84%
$ 932,424 $ 4.5 million
Feb 6, 8 PM $ 34.39
+0.91%
$ 940,354 $ 4.66 million
Feb 6, 7 PM $ 34.05
+0.06%
$ 931,057 $ 4.7 million
Feb 6, 6 PM $ 34.06
+0.86%
$ 930,784 $ 4.81 million
Feb 6, 5 PM $ 33.87
+0.42%
$ 926,135 $ 5.04 million
Feb 6, 4 PM $ 33.7
-2.09%
$ 920,393 $ 5.09 million
Feb 6, 3 PM $ 34.39
+4.82%
$ 940,354 $ 5.11 million
Feb 6, 2 PM $ 32.9
+4.54%
$ 902,073 $ 5.12 million
Feb 6, 1 PM $ 31.48
+0.13%
$ 860,783 $ 5.41 million
Feb 6, 12 PM $ 31.4
-0.54%
$ 859,143 $ 5.72 million
Feb 6, 11 AM $ 31.56
-0.94%
$ 862,971 $ 5.96 million
Feb 6, 10 AM $ 31.87
+0.98%
$ 870,354 $ 5.92 million
Feb 6, 9 AM $ 31.52
+2.64%
$ 861,604 $ 5.8 million
Feb 6, 8 AM $ 30.7
+0.07%
$ 839,455 $ 5.57 million
Feb 6, 7 AM $ 30.68
+1.09%
$ 838,908 $ 5.53 million
Feb 6, 6 AM $ 30.32
-0.20%
$ 829,065 $ 5.48 million