Super Micro Computer (Reality Tokenized) Historical Data

rSMCI Page 2
Download
Date Close Price change Market cap Trading volume
Jul 22, 2 AM $ 29.94
-0.73%
$ 38,435 $ 1.9 billion
Jul 22, 1 AM $ 30.16
-0.59%
$ 38,717 $ 1.89 billion
Jul 22, 12 AM $ 30.34
-1.30%
$ 38,948 $ 1.88 billion
Jul 21, 11 PM $ 30.73
+1.52%
$ 39,449 $ 1.88 billion
Jul 21, 10 PM $ 30.27
+0.97%
$ 38,858 $ 1.77 billion
Jul 21, 9 PM $ 29.98
+0.54%
$ 38,486 $ 1.68 billion
Jul 21, 8 PM $ 29.82
+16.94%
$ 38,281 $ 1.46 billion
Jul 21, 7 PM $ 25.5
+1.19%
$ 32,735 $ 435.21 million
Jul 21, 6 PM $ 25.2
-0.55%
$ 32,350 $ 281.04 million
Jul 21, 5 PM $ 25.33
+0.20%
$ 32,517 $ 176.95 million
Jul 21, 4 PM $ 25.29
+0.64%
$ 32,466 $ 100.29 million
Jul 21, 3 PM $ 25.13
+1.25%
$ 32,260 $ 865.65 million
Jul 21, 2 PM $ 24.82
+0.61%
$ 31,862 $ 741.92 million
Jul 21, 1 PM $ 24.67
+0.90%
$ 31,670 $ 611.71 million
Jul 21, 12 PM $ 24.45
+0.00%
$ 31,387 $ 502.99 million
Jul 21, 11 AM $ 24.45
-0.41%
$ 31,387 $ 496.92 million
Jul 21, 10 AM $ 24.55
-0.08%
$ 31,516 $ 483.56 million
Jul 21, 9 AM $ 24.57
+0.08%
$ 31,541 $ 482.34 million
Jul 21, 8 AM $ 24.55
+0.74%
$ 31,516 $ 480.73 million
Jul 21, 7 AM $ 24.37
-0.49%
$ 31,284 $ 477.92 million
Jul 21, 6 AM $ 24.5
+0.66%
$ 31,451 $ 477.65 million
Jul 21, 5 AM $ 24.34
+0.16%
$ 31,246 $ 477.24 million
Jul 21, 4 AM $ 24.3
-0.16%
$ 31,195 $ 477.08 million
Jul 21, 3 AM $ 24.34
+1.04%
$ 31,246 $ 476.84 million
Jul 21, 2 AM $ 24.09
+0.33%
$ 30,925 $ 476.37 million
Jul 21, 1 AM $ 24.01
-0.08%
$ 30,822 $ 476.19 million
Jul 21, 12 AM $ 24.03
+0.38%
$ 30,848 $ 476.08 million
Jul 20, 11 PM $ 23.94
+0.25%
$ 30,732 $ 475.83 million
Jul 20, 10 PM $ 23.88
-0.29%
$ 30,655 $ 473.66 million
Jul 20, 9 PM $ 23.95
+0.13%
$ 30,745 $ 472.03 million
Jul 20, 8 PM $ 23.92
+0.50%
$ 30,707 $ 455.1 million
Jul 20, 7 PM $ 23.81
-1.33%
$ 30,566 $ 391.51 million
Jul 20, 6 PM $ 24.13
-0.82%
$ 30,976 $ 261.22 million
Jul 20, 5 PM $ 24.33
+0.41%
$ 31,233 $ 184.23 million
Jul 20, 4 PM $ 24.23
-0.08%
$ 31,105 $ 77.84 million
Jul 20, 3 PM $ 24.25
+1.13%
$ 31,130 $ 372.3 million
Jul 20, 2 PM $ 23.99
-0.33%
$ 30,797 $ 290.43 million
Jul 20, 1 PM $ 24.07
-2.23%
$ 30,899 $ 137.32 million
Jul 20, 12 PM $ 24.62
-0.24%
$ 31,605 $ 22.57 million
Jul 20, 11 AM $ 24.68
+0.45%
$ 31,682 $ 16.4 million
Jul 20, 10 AM $ 24.57
+0.16%
$ 31,541 $ 10.03 million
Jul 20, 9 AM $ 24.53
+0.49%
$ 31,490 $ 4.59 million
Jul 20, 8 AM $ 24.41
+0.37%
$ 31,336 $ 3.51 million
Jul 20, 7 AM $ 24.3
+0.37%
$ 31,195 $ 1.95 million
Jul 20, 6 AM $ 24.21
+0.00%
$ 31,079 $ 1.71 million
Jul 20, 5 AM $ 24.21
-0.82%
$ 31,079 $ 1.44 million
Jul 20, 4 AM $ 24.41
+0.33%
$ 31,336 $ 1.12 million
Jul 20, 3 AM $ 24.33
-0.16%
$ 31,233 $ 839,203
Jul 20, 2 AM $ 24.37
+0.49%
$ 31,284 $ 759,324
Jul 20, 1 AM $ 24.25
-0.37%
$ 31,130 $ 531,706