Silicon Motion (Reality Tokenized) Historical Data

rSIMO
Download
Date Close Price change Market cap Trading volume
Jul 24, 4 AM $ 287.99
+0.69%
$ 4,445 $ 286.19 million
Jul 24, 3 AM $ 286.01
-0.69%
$ 4,415 $ 286.09 million
Jul 24, 2 AM $ 287.99
+0.00%
$ 4,445 $ 286.09 million
Jul 24, 1 AM $ 287.99
-1.08%
$ 4,445 $ 286.09 million
Jul 24, 12 AM $ 291.13
+0.00%
$ 4,494 $ 286.09 million
Jul 23, 11 PM $ 291.13
+1.22%
$ 4,494 $ 286.09 million
Jul 23, 10 PM $ 287.63
-0.47%
$ 4,440 $ 286.05 million
Jul 23, 9 PM $ 289
+0.00%
$ 4,461 $ 286 million
Jul 23, 8 PM $ 289
-0.20%
$ 4,461 $ 285.69 million
Jul 23, 7 PM $ 289.58
+0.41%
$ 4,470 $ 259.37 million
Jul 23, 6 PM $ 288.26
-1.07%
$ 4,450 $ 184.34 million
Jul 23, 5 PM $ 291.33
+0.26%
$ 4,497 $ 123.78 million
Jul 23, 4 PM $ 290.58
+3.18%
$ 4,485 $ 60.34 million
Jul 23, 3 PM $ 281.6
-0.18%
$ 4,347 $ 165.87 million
Jul 23, 2 PM $ 282.11
-1.04%
$ 4,355 $ 133.35 million
Jul 23, 1 PM $ 285.12
+3.21%
$ 4,401 $ 112.38 million
Jul 23, 12 PM $ 276.26
-2.04%
$ 4,264 $ 95.38 million
Jul 23, 11 AM $ 282.02
-0.92%
$ 4,353 $ 94.85 million
Jul 23, 10 AM $ 284.64
+0.00%
$ 4,394 $ 94.36 million
Jul 23, 9 AM $ 284.64
+0.00%
$ 4,394 $ 94.32 million
Jul 23, 8 AM $ 284.64
+1.33%
$ 4,394 $ 94.3 million
Jul 23, 7 AM $ 280.9
-1.57%
$ 4,336 $ 94.28 million
Jul 23, 6 AM $ 285.37
+0.82%
$ 4,405 $ 94.24 million
Jul 23, 5 AM $ 283.04
+0.01%
$ 4,369 $ 94.17 million
Jul 23, 4 AM $ 283.02
+0.01%
$ 4,369 $ 94.17 million
Jul 23, 3 AM $ 283
+0.00%
$ 4,368 $ 94.17 million
Jul 23, 2 AM $ 283
-1.05%
$ 4,368 $ 94.17 million
Jul 23, 1 AM $ 286.01
+0.00%
$ 4,415 $ 94.15 million
Jul 23, 12 AM $ 286.02
+0.89%
$ 4,415 $ 94.07 million
Jul 22, 11 PM $ 283.5
+0.75%
$ 4,376 $ 94.03 million
Jul 22, 10 PM $ 281.39
-2.60%
$ 4,344 $ 93.49 million
Jul 22, 9 PM $ 288.89
+2.85%
$ 4,459 $ 93.47 million
Jul 22, 8 PM $ 280.89
-0.23%
$ 4,336 $ 92.9 million
Jul 22, 7 PM $ 281.46
-0.40%
$ 4,345 $ 75.69 million
Jul 22, 6 PM $ 282.6
-0.38%
$ 4,362 $ 49.69 million
Jul 22, 5 PM $ 283.68
-0.50%
$ 4,379 $ 38.16 million
Jul 22, 4 PM $ 285.11
-0.18%
$ 4,401 $ 20.12 million
Jul 22, 3 PM $ 285.63
+1.51%
$ 4,409 $ 230.76 million
Jul 22, 2 PM $ 281.3
+1.96%
$ 4,342 $ 173.58 million
Jul 22, 1 PM $ 275.55
+3.98%
$ 4,253 $ 146.89 million
Jul 22, 12 PM $ 265.01
-1.86%
$ 4,091 $ 135.26 million
Jul 22, 11 AM $ 270.02
+0.07%
$ 4,168 $ 134.82 million
Jul 22, 10 AM $ 269.83
-0.41%
$ 4,165 $ 133.96 million
Jul 22, 9 AM $ 270.94
+0.00%
$ 4,182 $ 133.89 million
Jul 22, 8 AM $ 270.94
-0.39%
$ 4,182 $ 133.88 million
Jul 22, 7 AM $ 272.01
+0.37%
$ 4,199 $ 133.83 million
Jul 22, 6 AM $ 271.01
-0.83%
$ 4,183 $ 133.82 million
Jul 22, 5 AM $ 273.28
-0.85%
$ 4,218 $ 133.77 million
Jul 22, 4 AM $ 275.63
-0.56%
$ 4,255 $ 133.48 million
Jul 22, 3 AM $ 277.18
+0.72%
$ 4,279 $ 133.47 million
Download