Silicon Motion (Reality Tokenized) Historical Data

rSIMO Page 4
Download
Date Close Price change Market cap Trading volume
Jul 17, 10 PM $ 257.53
-0.41%
$ 3,975 $ 85.74 million
Jul 17, 9 PM $ 258.59
+0.00%
$ 3,992 $ 85.63 million
Jul 17, 8 PM $ 258.59
-2.36%
$ 3,992 $ 85.4 million
Jul 17, 7 PM $ 264.84
+0.07%
$ 4,088 $ 72.03 million
Jul 17, 6 PM $ 264.66
-0.84%
$ 4,085 $ 42.36 million
Jul 17, 5 PM $ 266.91
+0.30%
$ 4,120 $ 31.54 million
Jul 17, 4 PM $ 266.11
-0.24%
$ 4,108 $ 15.68 million
Jul 17, 3 PM $ 266.74
+2.18%
$ 4,117 $ 433.92 million
Jul 17, 2 PM $ 261.05
+1.87%
$ 4,030 $ 396.03 million
Jul 17, 1 PM $ 256.28
-4.30%
$ 3,956 $ 352.09 million
Jul 17, 12 PM $ 267.79
+1.69%
$ 4,134 $ 266.69 million
Jul 17, 11 AM $ 263.35
-2.10%
$ 4,065 $ 265.85 million
Jul 17, 10 AM $ 269.01
+2.48%
$ 4,152 $ 265.06 million
Jul 17, 9 AM $ 262.5
+0.86%
$ 4,052 $ 264.58 million
Jul 17, 8 AM $ 260.25
+0.12%
$ 4,017 $ 264.44 million
Jul 17, 7 AM $ 259.95
-1.08%
$ 4,013 $ 264.25 million
Jul 17, 6 AM $ 262.8
+0.43%
$ 4,057 $ 264.24 million
Jul 17, 5 AM $ 261.68
+0.60%
$ 4,039 $ 264.18 million
Jul 17, 4 AM $ 260.13
-1.85%
$ 4,015 $ 267.44 million
Jul 17, 3 AM $ 265.02
-0.75%
$ 4,091 $ 267.44 million
Jul 17, 2 AM $ 267.01
-0.04%
$ 4,122 $ 267.44 million
Jul 17, 1 AM $ 267.13
+0.01%
$ 4,123 $ 267.44 million
Jul 17, 12 AM $ 267.1
+0.15%
$ 4,123 $ 267.44 million
Jul 16, 11 PM $ 266.71
-0.73%
$ 4,117 $ 267.44 million
Jul 16, 10 PM $ 268.68
-2.10%
$ 4,147 $ 267.22 million
Jul 16, 9 PM $ 274.43
+0.09%
$ 4,236 $ 266.75 million
Jul 16, 8 PM $ 274.18
+0.62%
$ 4,232 $ 266.7 million
Jul 16, 7 PM $ 272.67
+1.70%
$ 4,209 $ 238.07 million
Jul 16, 6 PM $ 268.1
-0.64%
$ 4,138 $ 163.22 million
Jul 16, 5 PM $ 269.99
-0.60%
$ 4,168 $ 138.09 million
Jul 16, 4 PM $ 271.63
-0.83%
$ 4,193 $ 117.4 million
Jul 16, 3 PM $ 273.9
-0.58%
$ 4,228 $ 98.5 million
Jul 16, 2 PM $ 275.51
-1.90%
$ 4,253 $ 72.23 million
Jul 16, 1 PM $ 280.69
-0.61%
$ 4,333 $ 35.3 million
Jul 16, 12 PM $ 282.4
+0.86%
$ 4,359 $ 1.31 million
Jul 16, 11 AM $ 280
-1.69%
$ 4,322 $ 1.11 million
Jul 16, 10 AM $ 284.8
-0.69%
$ 4,396 $ 260,241
Jul 16, 9 AM $ 286.78
+1.29%
$ 4,427 $ 93,350
Jul 16, 8 AM $ 283.14
-4.07%
$ 4,371 $ 90,914
Jul 16, 7 AM $ 295.16
+0.60%
$ 4,556 $ 156.04 million
Jul 16, 6 AM $ 293.4
+0.00%
$ 4,529 $ 156.04 million
Jul 16, 5 AM $ 293.4
+0.14%
$ 4,529 $ 156.04 million
Jul 16, 4 AM $ 292.99
+0.00%
$ 4,523 $ 156.04 million
Jul 16, 3 AM $ 292.99
-0.14%
$ 4,523 $ 156.04 million
Jul 16, 2 AM $ 293.4
+0.00%
$ 4,529 $ 156.4 million
Jul 16, 1 AM $ 293.4
-0.60%
$ 4,529 $ 156.4 million
Jul 16, 12 AM $ 295.16
+0.00%
$ 4,556 $ 156.4 million
Jul 15, 11 PM $ 295.16
-0.09%
$ 4,556 $ 156.4 million
Jul 15, 10 PM $ 295.44
+0.52%
$ 4,560 $ 156.37 million
Jul 15, 9 PM $ 293.92
+0.33%
$ 4,537 $ 156.25 million