Super Micro Computer (Reality Tokenized) Historical Data

rSMCI
Download
Date Close Price change Market cap Trading volume
Jul 24, 2026 $30.65
-1.89%
$-- $2.22 billion
Jul 23, 2026 $31.24
+0.87%
$40,104 $2.22 billion
Jul 22, 2026 $30.97
+0.75%
$39,757 $2.89 billion
Jul 21, 2026 $30.73
+28.36%
$39,295 $1.88 billion
Jul 20, 2026 $23.94
-0.25%
$30,643 $475.83 million
Jul 19, 2026 $24.2
+0.00%
$31,015 $419.4 million
Jul 18, 2026 $24.2
+0.00%
$31,066 $419.4 million
Jul 17, 2026 $24.2
-1.75%
$31,066 $515.73 million
Jul 16, 2026 $24.63
-8.13%
$31,618 $907.68 million
Jul 15, 2026 $26.81
-3.49%
$34,417 $687.98 million
Jul 14, 2026 $27.78
+1.13%
$35,662 $611.93 million
Jul 13, 2026 $27.47
-3.48%
$35,264 $630.87 million
Jul 12, 2026 $28.46
+0.00%
$36,163 $721.07 million
Jul 11, 2026 $28.46
+0.04%
$36,535 $718.87 million
Jul 10, 2026 $28.45
+0.39%
$36,535 $718.83 million
Jul 9, 2026 $28.34
+1.07%
$36,381 $964.8 million
Jul 8, 2026 $28.03
+8.14%
$35,983 $1.02 billion
Jul 7, 2026 $25.92
-4.53%
$33,274 $1.02 billion
Jul 6, 2026 $27.15
-0.51%
$34,853 $842.15 million
Jul 5, 2026 $27.29
+0.00%
$35,739 $1.19 billion
Jul 4, 2026 $27.29
+0.00%
$35,033 $1.19 billion
Jul 3, 2026 $27.29
+0.00%
$35,033 $1.19 billion
Jul 2, 2026 $27.29
-2.22%
$35,033 $1.19 billion
Jul 1, 2026 $27.91
-5.00%
$35,829 $1.46 billion
Jun 30, 2026 $29.38
+2.91%
$37,716 $1.65 billion
Jun 29, 2026 $28.55
-6.70%
$36,650 $2.64 billion
Jun 28, 2026 $30.6
+0.00%
$-- $1.49 billion
Jun 27, 2026 $30.6
+0.00%
$-- $1.5 billion
Jun 26, 2026 $30.6
-2.86%
$-- $1.5 billion
Jun 25, 2026 $31.5
-6.58%
$-- $1.48 billion
Jun 24, 2026 $33.72
+0.48%
$-- $1.7 billion
Jun 23, 2026 $33.56
-7.60%
$-- $2.07 billion
Jun 22, 2026 $36.31
+18.16%
$-- $4.51 billion
Jun 21, 2026 $30.73
+0.00%
$-- $112.01 million
Jun 20, 2026 $30.73
+0.00%
$-- $112.01 million
Jun 19, 2026 $30.73
+0.03%
$-- $2.06 billion
Jun 18, 2026 $30.72
+8.25%
$-- $2.07 billion
Jun 17, 2026 $28.38
-3.60%
$-- $1.54 billion
Jun 16, 2026 $29.44
-4.79%
$-- $1.62 billion
Jun 15, 2026 $30.92
+0.23%
$-- $1.93 billion
Jun 14, 2026 $30.85
+0.00%
$-- $137.67 million
Jun 13, 2026 $30.85
-0.03%
$-- $2.59 billion
Jun 12, 2026 $30.86
-3.26%
$-- $2.6 billion
Jun 11, 2026 $31.9
+11.03%
$-- $7.54 billion
Jun 10, 2026 $28.73
-23.87%
$-- $6.12 billion
Jun 9, 2026 $37.74
-13.72%
$-- $2.1 billion
Jun 8, 2026 $43.74
+7.31%
$-- $1.38 billion
Jun 7, 2026 $40.76
+0.00%
$-- $102.19 million
Jun 6, 2026 $40.76
-0.02%
$-- $2.09 billion
Jun 5, 2026 $40.77
-11.31%
$-- $2.09 billion
Download