Super Micro Computer (Reality Tokenized) Historical Data

rSMCI Page 18
Download
Date Close Price change Market cap Trading volume
Jun 18, 6 PM $ 30.36
-1.49%
$ -- $ 1.5 billion
Jun 18, 5 PM $ 30.83
+1.28%
$ -- $ 1.26 billion
Jun 18, 4 PM $ 30.43
+0.79%
$ -- $ 1.1 billion
Jun 18, 3 PM $ 30.19
-0.30%
$ -- $ 924.73 million
Jun 18, 2 PM $ 30.28
+1.78%
$ -- $ 726.06 million
Jun 18, 1 PM $ 29.76
+3.51%
$ -- $ 311.68 million
Jun 18, 12 PM $ 28.75
+0.42%
$ -- $ 34.86 million
Jun 18, 11 AM $ 28.63
-0.35%
$ -- $ 28.24 million
Jun 18, 10 AM $ 28.73
+0.00%
$ -- $ 15.98 million
Jun 18, 9 AM $ 28.73
+0.38%
$ -- $ 13.98 million
Jun 18, 8 AM $ 28.62
-0.17%
$ -- $ 11.9 million
Jun 18, 7 AM $ 28.67
-0.28%
$ -- $ 1.54 billion
Jun 18, 6 AM $ 28.75
+0.38%
$ -- $ 1.54 billion
Jun 18, 5 AM $ 28.64
+0.39%
$ -- $ 1.54 billion
Jun 18, 4 AM $ 28.53
-0.11%
$ -- $ 1.54 billion
Jun 18, 3 AM $ 28.56
+0.14%
$ -- $ 1.54 billion
Jun 18, 2 AM $ 28.52
+0.07%
$ -- $ 1.54 billion
Jun 18, 1 AM $ 28.5
+0.21%
$ -- $ 1.54 billion
Jun 18, 12 AM $ 28.44
+0.21%
$ -- $ 1.54 billion
Jun 17, 11 PM $ 28.38
+0.04%
$ -- $ 1.54 billion
Jun 17, 10 PM $ 28.37
+0.21%
$ -- $ 1.54 billion
Jun 17, 9 PM $ 28.31
+0.11%
$ -- $ 1.53 billion
Jun 17, 8 PM $ 28.28
+1.80%
$ -- $ 1.52 billion
Jun 17, 7 PM $ 27.79
-2.90%
$ -- $ 1.37 billion
Jun 17, 6 PM $ 28.62
-2.32%
$ -- $ 984.96 million
Jun 17, 5 PM $ 29.29
+0.58%
$ -- $ 735.75 million
Jun 17, 4 PM $ 29.12
-0.10%
$ -- $ 562.24 million
Jun 17, 3 PM $ 29.14
+0.00%
$ -- $ 460.29 million
Jun 17, 2 PM $ 29.14
-0.68%
$ -- $ 355.73 million
Jun 17, 1 PM $ 29.31
-1.15%
$ -- $ 181.6 million
Jun 17, 12 PM $ 29.64
+0.17%
$ -- $ 21.23 million
Jun 17, 11 AM $ 29.59
-0.44%
$ -- $ 16.65 million
Jun 17, 10 AM $ 29.72
+0.07%
$ -- $ 12.48 million
Jun 17, 9 AM $ 29.7
-0.57%
$ -- $ 11.17 million
Jun 17, 8 AM $ 29.87
-0.07%
$ -- $ 8.69 million
Jun 17, 7 AM $ 29.88
+0.13%
$ -- $ 1.62 billion
Jun 17, 6 AM $ 29.84
+0.20%
$ -- $ 1.62 billion
Jun 17, 5 AM $ 29.78
+0.24%
$ -- $ 1.62 billion
Jun 17, 4 AM $ 29.71
+0.03%
$ -- $ 1.62 billion
Jun 17, 3 AM $ 29.7
-0.07%
$ -- $ 1.62 billion
Jun 17, 2 AM $ 29.72
+0.34%
$ -- $ 1.62 billion
Jun 17, 1 AM $ 29.62
+0.17%
$ -- $ 1.62 billion
Jun 17, 12 AM $ 29.57
+0.44%
$ -- $ 1.62 billion
Jun 16, 11 PM $ 29.44
-0.07%
$ -- $ 1.62 billion
Jun 16, 10 PM $ 29.46
+0.27%
$ -- $ 1.62 billion
Jun 16, 9 PM $ 29.38
+0.07%
$ -- $ 1.61 billion
Jun 16, 8 PM $ 29.36
+0.44%
$ -- $ 1.61 billion
Jun 16, 7 PM $ 29.21
-2.14%
$ -- $ 1.36 billion
Jun 16, 6 PM $ 29.85
-0.43%
$ -- $ 1.17 billion
Jun 16, 5 PM $ 29.98
+1.46%
$ -- $ 1.05 billion