Super Micro Computer (Reality Tokenized) Historical Data

rSMCI Page 21
Download
Date Close Price change Market cap Trading volume
Jun 12, 12 PM $ 30.8
-2.22%
$ -- $ 70.07 million
Jun 12, 11 AM $ 31.5
+0.22%
$ -- $ 35.24 million
Jun 12, 10 AM $ 31.43
-0.32%
$ -- $ 24.1 million
Jun 12, 9 AM $ 31.53
+0.19%
$ -- $ 20.55 million
Jun 12, 8 AM $ 31.47
+0.06%
$ -- $ 17.26 million
Jun 12, 7 AM $ 31.45
+0.16%
$ -- $ 7.52 billion
Jun 12, 6 AM $ 31.4
-0.76%
$ -- $ 7.52 billion
Jun 12, 5 AM $ 31.64
-1.62%
$ -- $ 7.52 billion
Jun 12, 4 AM $ 32.16
+0.00%
$ -- $ 7.52 billion
Jun 12, 3 AM $ 32.16
+0.12%
$ -- $ 7.52 billion
Jun 12, 2 AM $ 32.12
+0.12%
$ -- $ 7.54 billion
Jun 12, 1 AM $ 32.08
-0.62%
$ -- $ 7.54 billion
Jun 12, 12 AM $ 32.27
+1.16%
$ -- $ 7.54 billion
Jun 11, 11 PM $ 31.9
-0.81%
$ -- $ 7.54 billion
Jun 11, 10 PM $ 32.16
+0.34%
$ -- $ 7.52 billion
Jun 11, 9 PM $ 32.04
+1.10%
$ -- $ 7.51 billion
Jun 11, 8 PM $ 31.69
-0.94%
$ -- $ 7.46 billion
Jun 11, 7 PM $ 31.94
+3.37%
$ -- $ 6.89 billion
Jun 11, 6 PM $ 30.9
+1.38%
$ -- $ 6.09 billion
Jun 11, 5 PM $ 30.48
+1.63%
$ -- $ 5.66 billion
Jun 11, 4 PM $ 30
+2.99%
$ -- $ 5.18 billion
Jun 11, 3 PM $ 29.13
+0.59%
$ -- $ 4.43 billion
Jun 11, 2 PM $ 28.96
-0.75%
$ -- $ 3.82 billion
Jun 11, 1 PM $ 29.14
-0.65%
$ -- $ 2.5 billion
Jun 11, 12 PM $ 29.34
-1.84%
$ -- $ 799.24 million
Jun 11, 11 AM $ 29.91
+1.53%
$ -- $ 488.87 million
Jun 11, 10 AM $ 29.55
-3.93%
$ -- $ 306.52 million
Jun 11, 9 AM $ 30.76
-3.66%
$ -- $ 175.86 million
Jun 11, 8 AM $ 31.93
+5.24%
$ -- $ 110.42 million
Jun 11, 7 AM $ 30.34
+1.54%
$ -- $ 6.12 billion
Jun 11, 6 AM $ 29.88
+0.37%
$ -- $ 6.12 billion
Jun 11, 5 AM $ 29.77
+0.03%
$ -- $ 6.12 billion
Jun 11, 4 AM $ 29.76
+0.17%
$ -- $ 6.12 billion
Jun 11, 3 AM $ 29.71
+0.37%
$ -- $ 6.12 billion
Jun 11, 2 AM $ 29.6
-0.20%
$ -- $ 6.12 billion
Jun 11, 1 AM $ 29.66
+1.06%
$ -- $ 6.12 billion
Jun 11, 12 AM $ 29.4
+2.33%
$ -- $ 6.12 billion
Jun 10, 11 PM $ 28.73
+0.52%
$ -- $ 6.12 billion
Jun 10, 10 PM $ 28.58
-1.99%
$ -- $ 6.1 billion
Jun 10, 9 PM $ 29.16
-0.21%
$ -- $ 6.08 billion
Jun 10, 8 PM $ 29.22
-0.17%
$ -- $ 6.05 billion
Jun 10, 7 PM $ 29.3
-6.48%
$ -- $ 5.28 billion
Jun 10, 6 PM $ 31.35
-3.45%
$ -- $ 3.35 billion
Jun 10, 5 PM $ 32.47
-2.05%
$ -- $ 2.84 billion
Jun 10, 4 PM $ 33.15
-2.39%
$ -- $ 2.37 billion
Jun 10, 3 PM $ 33.99
+0.30%
$ -- $ 1.99 billion
Jun 10, 2 PM $ 33.89
-4.78%
$ -- $ 1.48 billion
Jun 10, 1 PM $ 35.6
-0.56%
$ -- $ 753.21 million
Jun 10, 12 PM $ 35.8
-0.25%
$ -- $ 138.9 million
Jun 10, 11 AM $ 35.89
-1.32%
$ -- $ 68.8 million