Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 60
Download
Date Close Price change Market cap Trading volume
Feb 6, 6 AM $ 30.32
-0.20%
$ 829,065 $ 5.48 million
Feb 6, 5 AM $ 30.38
+1.23%
$ 830,705 $ 5.45 million
Feb 6, 4 AM $ 30.02
-0.33%
$ 820,862 $ 5.4 million
Feb 6, 3 AM $ 30.11
-1.18%
$ 822,502 $ 5.39 million
Feb 6, 2 AM $ 30.47
-0.10%
$ 833,166 $ 5.31 million
Feb 6, 1 AM $ 30.54
+2.21%
$ 835,080 $ 5.24 million
Feb 6, 12 AM $ 29.84
-0.17%
$ 815,940 $ 5.08 million
Feb 5, 11 PM $ 29.91
-0.66%
$ 817,854 $ 4.97 million
Feb 5, 10 PM $ 30.1
-0.59%
$ 823,049 $ 4.8 million
Feb 5, 9 PM $ 30.27
-1.91%
$ 827,697 $ 4.77 million
Feb 5, 8 PM $ 30.71
-0.97%
$ 839,729 $ 4.62 million
Feb 5, 7 PM $ 31.01
-0.74%
$ 847,932 $ 4.47 million
Feb 5, 6 PM $ 31.14
+0.19%
$ 851,487 $ 4.27 million
Feb 5, 5 PM $ 31.05
+2.00%
$ 849,026 $ 4.08 million
Feb 5, 4 PM $ 30.38
+0.80%
$ 830,705 $ 3.88 million
Feb 5, 3 PM $ 30.15
-1.44%
$ 824,416 $ 3.71 million
Feb 5, 2 PM $ 31
-5.14%
$ 847,658 $ 3.39 million
Feb 5, 1 PM $ 32.71
-0.21%
$ 894,416 $ 2.95 million
Feb 5, 12 PM $ 32.77
-2.18%
$ 896,057 $ 2.78 million
Feb 5, 11 AM $ 33.51
-0.86%
$ 916,838 $ 2.47 million
Feb 5, 10 AM $ 33.79
-0.44%
$ 923,948 $ 2.3 million
Feb 5, 9 AM $ 33.96
+0.98%
$ 929,143 $ 2.27 million
Feb 5, 8 AM $ 33.63
-0.06%
$ 919,846 $ 2.32 million
Feb 5, 7 AM $ 33.65
+0.51%
$ 920,120 $ 2.35 million
Feb 5, 6 AM $ 33.48
+0.45%
$ 915,471 $ 2.4 million
Feb 5, 5 AM $ 33.33
+0.33%
$ 911,370 $ 2.42 million
Feb 5, 4 AM $ 33.21
-0.06%
$ 908,088 $ 2.42 million
Feb 5, 3 AM $ 33.24
-0.84%
$ 909,182 $ 2.41 million
Feb 5, 2 AM $ 33.53
-0.33%
$ 916,838 $ 2.4 million
Feb 5, 1 AM $ 33.65
+0.42%
$ 920,120 $ 2.43 million
Feb 5, 12 AM $ 33.55
+0.12%
$ 917,385 $ 2.45 million
Feb 4, 11 PM $ 33.51
+0.30%
$ 916,291 $ 2.54 million
Feb 4, 10 PM $ 33.47
-1.01%
$ 915,198 $ 2.84 million
Feb 4, 9 PM $ 33.81
-0.09%
$ 924,495 $ 3.45 million
Feb 4, 8 PM $ 33.87
-0.03%
$ 926,409 $ 4.15 million
Feb 4, 7 PM $ 33.77
+3.56%
$ 923,401 $ 4.17 million
Feb 4, 6 PM $ 32.59
+0.49%
$ 890,315 $ 4.19 million
Feb 4, 5 PM $ 32.42
-1.55%
$ 885,393 $ 4.09 million
Feb 4, 4 PM $ 32.84
-3.58%
$ 898,791 $ 4.04 million
Feb 4, 3 PM $ 34.1
+0.59%
$ 932,424 $ 3.95 million
Feb 4, 2 PM $ 33.94
+5.11%
$ 928,049 $ 3.74 million
Feb 4, 1 PM $ 32.67
+0.68%
$ 893,323 $ 3.49 million
Feb 4, 12 PM $ 32.58
-0.91%
$ 890,862 $ 3.36 million
Feb 4, 11 AM $ 32.97
-1.35%
$ 901,526 $ 3.38 million
Feb 4, 10 AM $ 33.42
+0.39%
$ 913,831 $ 3.35 million
Feb 4, 9 AM $ 33.32
+0.85%
$ 911,096 $ 3.33 million
Feb 4, 8 AM $ 33.05
-0.78%
$ 903,713 $ 3.34 million
Feb 4, 7 AM $ 33.31
+2.62%
$ 910,823 $ 3.33 million
Feb 4, 6 AM $ 32.44
+1.57%
$ 887,034 $ 3.28 million
Feb 4, 5 AM $ 31.92
-0.03%
$ 872,815 $ 3.28 million