Super Micro Computer (Reality Tokenized) Historical Data

rSMCI Page 4
Download
Date Close Price change Market cap Trading volume
Jul 17, 10 PM $ 24.25
+0.17%
$ 31,130 $ 514.51 million
Jul 17, 9 PM $ 24.21
+0.04%
$ 31,079 $ 513.28 million
Jul 17, 8 PM $ 24.2
+0.00%
$ 31,066 $ 501.97 million
Jul 17, 7 PM $ 24.16
-1.71%
$ 31,015 $ 437.74 million
Jul 17, 6 PM $ 24.59
-1.21%
$ 31,567 $ 294.3 million
Jul 17, 5 PM $ 24.89
-0.08%
$ 31,952 $ 215 million
Jul 17, 4 PM $ 24.91
+2.09%
$ 31,978 $ 122.3 million
Jul 17, 3 PM $ 24.4
+1.75%
$ 31,323 $ 1.41 billion
Jul 17, 2 PM $ 23.98
-0.17%
$ 30,784 $ 1.3 billion
Jul 17, 1 PM $ 24.02
-0.08%
$ 30,835 $ 1.1 billion
Jul 17, 12 PM $ 24.04
-0.66%
$ 30,861 $ 910.1 million
Jul 17, 11 AM $ 24.2
-0.37%
$ 31,066 $ 899.36 million
Jul 17, 10 AM $ 24.29
+0.45%
$ 31,182 $ 893.32 million
Jul 17, 9 AM $ 24.18
+1.04%
$ 31,041 $ 891.48 million
Jul 17, 8 AM $ 23.93
-0.04%
$ 30,720 $ 889.6 million
Jul 17, 7 AM $ 23.94
-0.21%
$ 30,732 $ 883.05 million
Jul 17, 6 AM $ 23.99
+0.25%
$ 30,797 $ 882.44 million
Jul 17, 5 AM $ 23.93
-1.07%
$ 30,720 $ 881.97 million
Jul 17, 4 AM $ 24.19
-0.53%
$ 31,053 $ 907.5 million
Jul 17, 3 AM $ 24.32
+0.41%
$ 31,220 $ 907.5 million
Jul 17, 2 AM $ 24.22
-0.82%
$ 31,092 $ 907.76 million
Jul 17, 1 AM $ 24.42
-1.01%
$ 31,349 $ 907.76 million
Jul 17, 12 AM $ 24.67
+0.16%
$ 31,670 $ 907.76 million
Jul 16, 11 PM $ 24.63
-0.53%
$ 31,618 $ 907.68 million
Jul 16, 10 PM $ 24.76
-0.16%
$ 31,785 $ 905.12 million
Jul 16, 9 PM $ 24.8
+0.00%
$ 31,836 $ 895.84 million
Jul 16, 8 PM $ 24.8
+0.49%
$ 31,836 $ 889.52 million
Jul 16, 7 PM $ 24.68
-1.44%
$ 31,682 $ 750.63 million
Jul 16, 6 PM $ 25.04
+0.36%
$ 32,145 $ 584.47 million
Jul 16, 5 PM $ 24.94
-0.64%
$ 32,016 $ 502.62 million
Jul 16, 4 PM $ 25.1
-0.55%
$ 32,222 $ 431.07 million
Jul 16, 3 PM $ 25.24
-1.60%
$ 32,401 $ 334.24 million
Jul 16, 2 PM $ 25.64
-0.89%
$ 32,915 $ 222.19 million
Jul 16, 1 PM $ 25.87
-1.75%
$ 33,210 $ 120.25 million
Jul 16, 12 PM $ 26.33
-0.27%
$ 33,801 $ 8.61 million
Jul 16, 11 AM $ 26.4
-0.30%
$ 33,890 $ 6.33 million
Jul 16, 10 AM $ 26.48
-0.15%
$ 33,993 $ 3.1 million
Jul 16, 9 AM $ 26.52
-0.08%
$ 34,044 $ 2.67 million
Jul 16, 8 AM $ 26.54
-0.64%
$ 34,070 $ 2.22 million
Jul 16, 7 AM $ 26.71
-0.37%
$ 34,288 $ 689.93 million
Jul 16, 6 AM $ 26.81
-0.26%
$ 34,417 $ 689.93 million
Jul 16, 5 AM $ 26.88
+0.11%
$ 34,507 $ 689.93 million
Jul 16, 4 AM $ 26.85
-0.15%
$ 34,468 $ 689.93 million
Jul 16, 3 AM $ 26.89
-0.11%
$ 34,519 $ 689.93 million
Jul 16, 2 AM $ 26.92
+0.37%
$ 34,558 $ 688.39 million
Jul 16, 1 AM $ 26.82
+0.15%
$ 34,430 $ 688.39 million
Jul 16, 12 AM $ 26.78
-0.11%
$ 34,378 $ 688.39 million
Jul 15, 11 PM $ 26.81
-0.22%
$ 34,417 $ 687.98 million
Jul 15, 10 PM $ 26.87
+0.00%
$ 34,494 $ 687.02 million
Jul 15, 9 PM $ 26.87
-0.07%
$ 34,494 $ 686.34 million