Super Micro Computer (Reality Tokenized) Historical Data

rSMCI Page 8
Download
Date Close Price change Market cap Trading volume
Jul 9, 2 PM $ 28.83
-0.52%
$ 37,010 $ 440.12 million
Jul 9, 1 PM $ 28.96
+0.17%
$ 37,177 $ 243.96 million
Jul 9, 12 PM $ 28.91
+0.21%
$ 37,113 $ 34.2 million
Jul 9, 11 AM $ 28.85
+1.09%
$ 37,036 $ 25.76 million
Jul 9, 10 AM $ 28.54
-0.42%
$ 36,638 $ 17.01 million
Jul 9, 9 AM $ 28.66
+0.56%
$ 36,792 $ 12.88 million
Jul 9, 8 AM $ 28.5
+0.39%
$ 36,586 $ 9.77 million
Jul 9, 7 AM $ 28.39
+0.14%
$ 36,445 $ 1.02 billion
Jul 9, 6 AM $ 28.35
+0.11%
$ 36,394 $ 1.02 billion
Jul 9, 5 AM $ 28.3
+0.64%
$ 36,330 $ 1.02 billion
Jul 9, 4 AM $ 28.12
+0.18%
$ 36,098 $ 1.02 billion
Jul 9, 3 AM $ 28.07
+0.11%
$ 36,034 $ 1.02 billion
Jul 9, 2 AM $ 28.04
+0.36%
$ 35,996 $ 1.02 billion
Jul 9, 1 AM $ 27.94
-0.50%
$ 35,867 $ 1.02 billion
Jul 9, 12 AM $ 28.08
+0.14%
$ 36,047 $ 1.02 billion
Jul 8, 11 PM $ 28.03
+0.25%
$ 35,983 $ 1.02 billion
Jul 8, 10 PM $ 27.96
-0.04%
$ 35,893 $ 1.01 billion
Jul 8, 9 PM $ 27.97
+0.14%
$ 35,906 $ 1.01 billion
Jul 8, 8 PM $ 27.93
-0.96%
$ 35,855 $ 1.01 billion
Jul 8, 7 PM $ 28.2
+2.47%
$ 36,201 $ 866.76 million
Jul 8, 6 PM $ 27.52
+0.81%
$ 35,328 $ 695.22 million
Jul 8, 5 PM $ 27.29
+0.37%
$ 35,033 $ 588.04 million
Jul 8, 4 PM $ 27.19
+2.41%
$ 34,905 $ 492.09 million
Jul 8, 3 PM $ 26.53
-0.93%
$ 34,057 $ 413.29 million
Jul 8, 2 PM $ 26.78
-1.65%
$ 34,378 $ 329.98 million
Jul 8, 1 PM $ 27.23
+5.01%
$ 34,956 $ 189.04 million
Jul 8, 12 PM $ 25.93
+0.04%
$ 33,287 $ 20.59 million
Jul 8, 11 AM $ 25.92
+0.23%
$ 33,274 $ 17.64 million
Jul 8, 10 AM $ 25.86
+0.82%
$ 33,197 $ 13.28 million
Jul 8, 9 AM $ 25.65
-0.35%
$ 32,928 $ 11.85 million
Jul 8, 8 AM $ 25.74
-0.66%
$ 33,043 $ 8.11 million
Jul 8, 7 AM $ 26.41
+0.61%
$ 33,903 $ 1.02 billion
Jul 8, 6 AM $ 26.25
+0.08%
$ 33,698 $ 1.02 billion
Jul 8, 5 AM $ 26.23
+0.04%
$ 33,672 $ 1.02 billion
Jul 8, 4 AM $ 26.22
-0.23%
$ 33,659 $ 1.02 billion
Jul 8, 3 AM $ 26.28
-0.08%
$ 33,736 $ 1.02 billion
Jul 8, 2 AM $ 26.3
+0.19%
$ 33,762 $ 1.02 billion
Jul 8, 1 AM $ 26.25
-0.68%
$ 33,698 $ 1.02 billion
Jul 8, 12 AM $ 26.43
+1.97%
$ 33,929 $ 1.02 billion
Jul 7, 11 PM $ 25.92
-0.58%
$ 33,274 $ 1.02 billion
Jul 7, 10 PM $ 26.07
-0.34%
$ 33,467 $ 1.02 billion
Jul 7, 9 PM $ 26.16
+0.00%
$ 33,582 $ 1.01 billion
Jul 7, 8 PM $ 26.16
-0.30%
$ 33,582 $ 1.01 billion
Jul 7, 7 PM $ 26.25
+0.57%
$ 33,698 $ 497.73 million
Jul 7, 6 PM $ 26.1
-1.47%
$ 33,505 $ 373.37 million
Jul 7, 5 PM $ 26.49
+0.68%
$ 34,006 $ 286.84 million
Jul 7, 4 PM $ 26.3
+1.15%
$ 33,762 $ 227.37 million
Jul 7, 3 PM $ 26
+0.97%
$ 33,377 $ 87.02 million
Jul 7, 2 PM $ 25.75
-2.05%
$ 33,056 $ 361.12 million
Jul 7, 1 PM $ 26.38
-1.27%
$ 33,865 $ 148.06 million