Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 9
Download
Date Close Price change Market cap Trading volume
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
May 21, 9 AM $ 33.42
-0.19%
$ 913,883 $ 2.28 million
May 21, 8 AM $ 33.48
+0.04%
$ 915,608 $ 2.26 million
May 21, 7 AM $ 33.47
-0.16%
$ 915,108 $ 2.29 million
May 21, 6 AM $ 33.52
+0.30%
$ 916,530 $ 2.3 million
May 21, 5 AM $ 33.41
-0.63%
$ 913,566 $ 2.27 million
May 21, 4 AM $ 33.63
+0.45%
$ 919,466 $ 2.26 million
May 21, 3 AM $ 33.48
+0.28%
$ 915,344 $ 2.24 million
May 21, 2 AM $ 33.38
-0.13%
$ 912,793 $ 2.24 million
May 21, 1 AM $ 33.43
-0.09%
$ 914,145 $ 2.22 million
May 21, 12 AM $ 33.46
+0.94%
$ 914,953 $ 2.23 million
May 20, 11 PM $ 33.15
-0.23%
$ 906,418 $ 2.23 million
May 20, 10 PM $ 33.23
-0.28%
$ 908,593 $ 2.25 million
May 20, 9 PM $ 33.31
+0.36%
$ 910,950 $ 2.23 million
May 20, 8 PM $ 33.2
-1.06%
$ 907,699 $ 2.25 million
May 20, 7 PM $ 33.55
+0.63%
$ 917,467 $ 2.26 million
May 20, 6 PM $ 33.34
-1.04%
$ 911,681 $ 2.25 million
May 20, 5 PM $ 33.69
+0.77%
$ 921,152 $ 2.23 million
May 20, 4 PM $ 33.43
+0.56%
$ 914,136 $ 2.24 million
May 20, 3 PM $ 33.25
+0.65%
$ 909,058 $ 2.22 million
May 20, 2 PM $ 33.03
+3.44%
$ 903,155 $ 2.24 million
May 20, 1 PM $ 31.93
+2.26%
$ 873,148 $ 2.24 million
May 20, 12 PM $ 31.22
+0.23%
$ 853,690 $ 2.24 million
May 20, 11 AM $ 31.15
-0.31%
$ 851,655 $ 2.26 million
May 20, 10 AM $ 31.25
+0.39%
$ 854,370 $ 2.24 million
May 20, 9 AM $ 31.12
+0.33%
$ 851,034 $ 2.24 million
May 20, 8 AM $ 31.01
+0.81%
$ 848,022 $ 2.25 million
May 20, 7 AM $ 30.77
-0.03%
$ 841,238 $ 2.22 million
May 20, 6 AM $ 30.79
+0.73%
$ 841,962 $ 2.22 million
May 20, 5 AM $ 30.57
-0.20%
$ 835,808 $ 2.23 million
May 20, 4 AM $ 30.63
+0.27%
$ 837,473 $ 2.23 million
May 20, 3 AM $ 30.54
-0.20%
$ 835,216 $ 2.24 million
May 20, 2 AM $ 30.61
-0.12%
$ 836,926 $ 2.22 million
May 20, 1 AM $ 30.64
+0.09%
$ 837,950 $ 2.22 million
May 20, 12 AM $ 30.62
-0.29%
$ 837,218 $ 2.21 million
May 19, 11 PM $ 30.71
+0.54%
$ 839,629 $ 2.21 million
May 19, 10 PM $ 30.57
-0.23%
$ 835,950 $ 2.21 million
May 19, 9 PM $ 30.64
+0.25%
$ 837,938 $ 2.23 million
May 19, 8 PM $ 30.57
-0.15%
$ 835,887 $ 2.21 million
May 19, 7 PM $ 30.62
-0.80%
$ 837,184 $ 2.2 million
May 19, 6 PM $ 30.86
+0.04%
$ 843,956 $ 2.2 million
May 19, 5 PM $ 30.85
-0.14%
$ 843,691 $ 2.21 million
May 19, 4 PM $ 30.9
+2.45%
$ 844,870 $ 2.19 million
May 19, 3 PM $ 30.16
+1.05%
$ 824,644 $ 2.19 million
May 19, 2 PM $ 29.8
-1.62%
$ 814,921 $ 2.19 million
May 19, 1 PM $ 30.32
-0.22%
$ 829,059 $ 2.17 million
May 19, 12 PM $ 30.39
-0.07%
$ 830,904 $ 2.19 million
May 19, 11 AM $ 30.41
-0.18%
$ 831,515 $ 2.18 million
May 19, 10 AM $ 30.47
+0.08%
$ 833,036 $ 2.19 million