Silicon Motion (Reality Tokenized) Historical Data

rSIMO Page 2
Download
Date Close Price change Market cap Trading volume
Jul 22, 2 AM $ 275.21
-1.96%
$ 4,248 $ 133.47 million
Jul 22, 1 AM $ 280.71
+0.42%
$ 4,333 $ 133.46 million
Jul 22, 12 AM $ 279.54
+0.38%
$ 4,315 $ 133.39 million
Jul 21, 11 PM $ 278.49
+0.36%
$ 4,299 $ 133.36 million
Jul 21, 10 PM $ 277.49
-0.92%
$ 4,283 $ 132.97 million
Jul 21, 9 PM $ 280.08
+1.30%
$ 4,323 $ 132.75 million
Jul 21, 8 PM $ 276.49
-0.65%
$ 4,268 $ 132.15 million
Jul 21, 7 PM $ 278.36
+0.39%
$ 4,297 $ 102.22 million
Jul 21, 6 PM $ 277.27
-0.27%
$ 4,280 $ 72.3 million
Jul 21, 5 PM $ 278.01
+0.36%
$ 4,291 $ 56.48 million
Jul 21, 4 PM $ 277.01
+1.78%
$ 4,276 $ 26.26 million
Jul 21, 3 PM $ 272.17
+0.25%
$ 4,201 $ 285.42 million
Jul 21, 2 PM $ 271.5
+1.56%
$ 4,191 $ 269.84 million
Jul 21, 1 PM $ 267.34
+1.84%
$ 4,127 $ 242.54 million
Jul 21, 12 PM $ 262.5
-0.72%
$ 4,052 $ 223.81 million
Jul 21, 11 AM $ 264.4
-0.57%
$ 4,081 $ 223.28 million
Jul 21, 10 AM $ 265.91
+0.64%
$ 4,105 $ 222.36 million
Jul 21, 9 AM $ 264.21
-0.62%
$ 4,078 $ 222.31 million
Jul 21, 8 AM $ 265.87
+0.71%
$ 4,104 $ 222.25 million
Jul 21, 7 AM $ 264
+0.38%
$ 4,075 $ 222.06 million
Jul 21, 6 AM $ 263
+0.00%
$ 4,060 $ 222.06 million
Jul 21, 5 AM $ 263
+1.53%
$ 4,060 $ 222.03 million
Jul 21, 4 AM $ 259.04
-0.37%
$ 3,999 $ 221.83 million
Jul 21, 3 AM $ 259.99
+1.69%
$ 4,013 $ 221.78 million
Jul 21, 2 AM $ 255.66
+1.06%
$ 3,946 $ 221.75 million
Jul 21, 1 AM $ 252.98
+0.72%
$ 3,905 $ 221.72 million
Jul 21, 12 AM $ 251.16
-0.14%
$ 3,877 $ 221.72 million
Jul 20, 11 PM $ 251.51
-0.39%
$ 3,882 $ 221.69 million
Jul 20, 10 PM $ 252.5
-1.32%
$ 3,898 $ 221.48 million
Jul 20, 9 PM $ 255.89
+0.00%
$ 3,950 $ 221.41 million
Jul 20, 8 PM $ 255.89
+1.47%
$ 3,950 $ 221.18 million
Jul 20, 7 PM $ 252.28
-2.12%
$ 3,894 $ 184.53 million
Jul 20, 6 PM $ 257.75
-0.51%
$ 3,979 $ 111.18 million
Jul 20, 5 PM $ 259.07
-0.35%
$ 3,999 $ 83.41 million
Jul 20, 4 PM $ 259.97
-1.13%
$ 4,013 $ 54.35 million
Jul 20, 3 PM $ 262.95
+1.33%
$ 4,059 $ 100.68 million
Jul 20, 2 PM $ 259.56
-0.69%
$ 4,007 $ 68.42 million
Jul 20, 1 PM $ 261.39
-3.64%
$ 4,035 $ 35.87 million
Jul 20, 12 PM $ 271.25
-0.64%
$ 4,187 $ 2.8 million
Jul 20, 11 AM $ 273
+1.79%
$ 4,214 $ 2.36 million
Jul 20, 10 AM $ 268.2
+0.26%
$ 4,140 $ 1.4 million
Jul 20, 9 AM $ 267.5
+1.56%
$ 4,129 $ 1.2 million
Jul 20, 8 AM $ 263.4
-1.43%
$ 4,066 $ 783,370
Jul 20, 7 AM $ 267.22
+1.05%
$ 4,125 $ 261,503
Jul 20, 6 AM $ 264.44
+0.00%
$ 4,082 $ 220,418
Jul 20, 5 AM $ 264.44
+0.51%
$ 4,082 $ 219,360
Jul 20, 4 AM $ 263.11
+0.00%
$ 4,061 $ 211,426
Jul 20, 3 AM $ 263.11
+0.00%
$ 4,061 $ 211,426
Jul 20, 2 AM $ 263.11
-0.50%
$ 4,061 $ 211,426
Jul 20, 1 AM $ 264.44
+1.36%
$ 4,082 $ 204,847