Super Micro Computer (Reality Tokenized) Historical Data

rSMCI Page 15
Download
Date Close Price change Market cap Trading volume
Jun 25, 12 AM $ 33.46
-0.77%
$ -- $ 1.7 billion
Jun 24, 11 PM $ 33.72
+0.12%
$ -- $ 1.7 billion
Jun 24, 10 PM $ 33.68
+0.12%
$ -- $ 1.7 billion
Jun 24, 9 PM $ 33.64
+0.57%
$ -- $ 1.69 billion
Jun 24, 8 PM $ 33.46
+3.08%
$ -- $ 1.63 billion
Jun 24, 7 PM $ 32.45
+2.30%
$ -- $ 1.39 billion
Jun 24, 6 PM $ 31.73
-0.72%
$ -- $ 1.15 billion
Jun 24, 5 PM $ 31.96
-0.62%
$ -- $ 1.02 billion
Jun 24, 4 PM $ 32.17
-2.34%
$ -- $ 856.61 million
Jun 24, 3 PM $ 32.94
-1.58%
$ -- $ 728.29 million
Jun 24, 2 PM $ 33.47
+1.09%
$ -- $ 581.41 million
Jun 24, 1 PM $ 33.09
-1.46%
$ -- $ 334.56 million
Jun 24, 12 PM $ 33.59
-0.94%
$ -- $ 40.25 million
Jun 24, 11 AM $ 33.91
-0.44%
$ -- $ 21.56 million
Jun 24, 10 AM $ 34.06
+0.56%
$ -- $ 13.58 million
Jun 24, 9 AM $ 33.87
-0.65%
$ -- $ 11.47 million
Jun 24, 8 AM $ 34.09
+0.68%
$ -- $ 9.48 million
Jun 24, 7 AM $ 33.86
-0.12%
$ -- $ 2.04 billion
Jun 24, 6 AM $ 33.9
+0.03%
$ -- $ 2.04 billion
Jun 24, 5 AM $ 33.89
+0.41%
$ -- $ 2.04 billion
Jun 24, 4 AM $ 33.75
+0.30%
$ -- $ 2.04 billion
Jun 24, 3 AM $ 33.65
+0.48%
$ -- $ 2.04 billion
Jun 24, 2 AM $ 33.49
-1.47%
$ -- $ 2.07 billion
Jun 24, 1 AM $ 33.99
-0.23%
$ -- $ 2.07 billion
Jun 24, 12 AM $ 34.07
+1.52%
$ -- $ 2.07 billion
Jun 23, 11 PM $ 33.56
+0.00%
$ -- $ 2.07 billion
Jun 23, 10 PM $ 33.56
+0.18%
$ -- $ 2.06 billion
Jun 23, 9 PM $ 33.49
-0.09%
$ -- $ 2.06 billion
Jun 23, 8 PM $ 33.52
+0.57%
$ -- $ 2 billion
Jun 23, 7 PM $ 33.34
+0.48%
$ -- $ 1.72 billion
Jun 23, 6 PM $ 33.18
-0.15%
$ -- $ 1.46 billion
Jun 23, 5 PM $ 33.23
-2.06%
$ -- $ 1.31 billion
Jun 23, 4 PM $ 33.93
+0.21%
$ -- $ 1.18 billion
Jun 23, 3 PM $ 33.86
+0.24%
$ -- $ 1.04 billion
Jun 23, 2 PM $ 33.78
-0.71%
$ -- $ 831.25 million
Jun 23, 1 PM $ 34.02
+3.06%
$ -- $ 485.67 million
Jun 23, 12 PM $ 33.01
-2.77%
$ -- $ 125.86 million
Jun 23, 11 AM $ 33.95
+1.62%
$ -- $ 99.5 million
Jun 23, 10 AM $ 33.41
-0.21%
$ -- $ 56.35 million
Jun 23, 9 AM $ 33.48
+0.48%
$ -- $ 50.87 million
Jun 23, 8 AM $ 33.32
-0.21%
$ -- $ 44.62 million
Jun 23, 7 AM $ 33.39
-0.30%
$ -- $ 4.5 billion
Jun 23, 6 AM $ 33.49
+1.73%
$ -- $ 4.5 billion
Jun 23, 5 AM $ 32.92
-4.30%
$ -- $ 4.5 billion
Jun 23, 4 AM $ 34.4
-1.26%
$ -- $ 4.5 billion
Jun 23, 3 AM $ 34.85
+0.66%
$ -- $ 4.5 billion
Jun 23, 2 AM $ 34.62
-1.09%
$ -- $ 4.51 billion
Jun 23, 1 AM $ 35.01
-2.34%
$ -- $ 4.51 billion
Jun 23, 12 AM $ 35.85
-1.29%
$ -- $ 4.51 billion
Jun 22, 11 PM $ 36.31
+0.53%
$ -- $ 4.51 billion