Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 8
Download
Date Close Price change Market cap Trading volume
May 23, 11 AM $ 34.89
+0.35%
$ 954,006 $ 2.32 million
May 23, 10 AM $ 34.77
-0.10%
$ 950,672 $ 2.33 million
May 23, 9 AM $ 34.8
-0.26%
$ 951,502 $ 2.35 million
May 23, 8 AM $ 34.86
+0.20%
$ 953,240 $ 2.35 million
May 23, 7 AM $ 34.83
+0.06%
$ 952,302 $ 2.37 million
May 23, 6 AM $ 34.81
-0.13%
$ 951,713 $ 2.36 million
May 23, 5 AM $ 34.84
-0.05%
$ 952,686 $ 2.37 million
May 23, 4 AM $ 34.86
+0.15%
$ 953,331 $ 2.37 million
May 23, 3 AM $ 34.78
-0.11%
$ 951,007 $ 2.39 million
May 23, 2 AM $ 34.82
-0.72%
$ 952,067 $ 2.4 million
May 23, 1 AM $ 35.07
+0.11%
$ 958,829 $ 2.38 million
May 23, 12 AM $ 35.02
-0.56%
$ 957,660 $ 2.37 million
May 22, 11 PM $ 35.26
+0.05%
$ 964,160 $ 2.37 million
May 22, 10 PM $ 35.24
+0.12%
$ 963,713 $ 2.34 million
May 22, 9 PM $ 35.23
-0.81%
$ 963,387 $ 2.32 million
May 22, 8 PM $ 35.59
-0.23%
$ 973,291 $ 2.31 million
May 22, 7 PM $ 35.6
+0.20%
$ 973,533 $ 2.33 million
May 22, 6 PM $ 35.6
+0.14%
$ 973,394 $ 2.34 million
May 22, 5 PM $ 35.57
+0.98%
$ 972,593 $ 2.34 million
May 22, 4 PM $ 35.23
+0.81%
$ 963,230 $ 2.33 million
May 22, 3 PM $ 34.95
-0.64%
$ 955,534 $ 2.32 million
May 22, 2 PM $ 35.17
+1.20%
$ 961,673 $ 2.32 million
May 22, 1 PM $ 34.75
+3.89%
$ 950,230 $ 2.31 million
May 22, 12 PM $ 33.45
-0.59%
$ 914,574 $ 2.31 million
May 22, 11 AM $ 33.65
+0.60%
$ 920,012 $ 2.28 million
May 22, 10 AM $ 33.45
-0.45%
$ 914,568 $ 2.3 million
May 22, 9 AM $ 33.6
-0.52%
$ 918,682 $ 2.3 million
May 22, 8 AM $ 33.77
+0.47%
$ 923,268 $ 2.31 million
May 22, 7 AM $ 33.61
+0.47%
$ 918,953 $ 2.29 million
May 22, 6 AM $ 33.45
-0.16%
$ 914,667 $ 2.28 million
May 22, 5 AM $ 33.51
-0.01%
$ 916,178 $ 2.31 million
May 22, 4 AM $ 33.51
+0.66%
$ 916,259 $ 2.28 million
May 22, 3 AM $ 33.29
-0.06%
$ 910,292 $ 2.28 million
May 22, 2 AM $ 33.31
+0.00%
$ 910,802 $ 2.27 million
May 22, 1 AM $ 33.31
-0.50%
$ 910,827 $ 2.29 million
May 22, 12 AM $ 33.48
+0.29%
$ 915,381 $ 2.27 million
May 21, 11 PM $ 33.38
+0.34%
$ 912,722 $ 2.27 million
May 21, 10 PM $ 33.27
-0.24%
$ 909,665 $ 2.26 million
May 21, 9 PM $ 33.35
-0.18%
$ 911,884 $ 2.29 million
May 21, 8 PM $ 33.41
+0.77%
$ 913,572 $ 2.3 million
May 21, 7 PM $ 33.16
+1.01%
$ 906,640 $ 2.28 million
May 21, 6 PM $ 32.82
-0.60%
$ 897,392 $ 2.27 million
May 21, 5 PM $ 32.98
+1.43%
$ 901,899 $ 2.29 million
May 21, 4 PM $ 32.52
-0.55%
$ 889,241 $ 2.3 million
May 21, 3 PM $ 32.76
-0.19%
$ 895,763 $ 2.3 million
May 21, 2 PM $ 32.82
-1.59%
$ 897,428 $ 2.28 million
May 21, 1 PM $ 33.33
+0.41%
$ 911,364 $ 2.27 million
May 21, 12 PM $ 33.19
+0.02%
$ 907,655 $ 2.27 million
May 21, 11 AM $ 33.19
+0.21%
$ 907,515 $ 2.27 million
May 21, 10 AM $ 33.12
-0.90%
$ 905,649 $ 2.27 million