Silicon Motion (Reality Tokenized) Historical Data

rSIMO Page 5
Download
Date Close Price change Market cap Trading volume
Jul 15, 8 PM $ 292.94
-0.27%
$ 4,522 $ 155.34 million
Jul 15, 7 PM $ 293.73
-0.12%
$ 4,534 $ 123.83 million
Jul 15, 6 PM $ 294.07
-0.01%
$ 4,539 $ 95.16 million
Jul 15, 5 PM $ 294.12
+2.21%
$ 4,540 $ 86.69 million
Jul 15, 4 PM $ 287.65
+0.44%
$ 4,440 $ 73.96 million
Jul 15, 3 PM $ 286.38
-1.63%
$ 4,421 $ 56.5 million
Jul 15, 2 PM $ 291.14
-4.21%
$ 4,494 $ 32.81 million
Jul 15, 1 PM $ 303.62
-3.72%
$ 4,687 $ 10.53 million
Jul 15, 12 PM $ 315.34
+0.00%
$ 4,868 $ 935,273
Jul 15, 11 AM $ 315.34
+0.00%
$ 4,868 $ 853,787
Jul 15, 10 AM $ 315.34
-0.19%
$ 4,868 $ 614,477
Jul 15, 9 AM $ 315.94
+0.63%
$ 4,877 $ 587,043
Jul 15, 8 AM $ 313.97
-0.64%
$ 4,846 $ 569,403
Jul 15, 7 AM $ 316
-0.01%
$ 4,878 $ 169.47 million
Jul 15, 6 AM $ 316.03
+0.93%
$ 4,878 $ 169.47 million
Jul 15, 5 AM $ 313.12
+0.15%
$ 4,833 $ 169.47 million
Jul 15, 4 AM $ 312.64
+0.46%
$ 4,826 $ 169.47 million
Jul 15, 3 AM $ 311.22
+0.12%
$ 4,804 $ 169.47 million
Jul 15, 2 AM $ 310.86
+0.00%
$ 4,798 $ 169.47 million
Jul 15, 1 AM $ 310.86
+0.60%
$ 4,798 $ 169.47 million
Jul 15, 12 AM $ 309
+0.08%
$ 4,770 $ 169.47 million
Jul 14, 11 PM $ 308.75
+0.39%
$ 4,766 $ 169.47 million
Jul 14, 10 PM $ 307.55
+0.00%
$ 4,747 $ 169.41 million
Jul 14, 9 PM $ 307.55
+0.02%
$ 4,747 $ 169.36 million
Jul 14, 8 PM $ 307.5
-0.22%
$ 4,747 $ 163.48 million
Jul 14, 7 PM $ 308.12
-1.34%
$ 4,756 $ 153.8 million
Jul 14, 6 PM $ 312.33
-0.40%
$ 4,821 $ 109.01 million
Jul 14, 5 PM $ 313.57
+0.73%
$ 4,840 $ 98.48 million
Jul 14, 4 PM $ 311.31
+0.23%
$ 4,805 $ 81.24 million
Jul 14, 3 PM $ 310.59
+0.73%
$ 4,794 $ 72.08 million
Jul 14, 2 PM $ 308.33
-1.13%
$ 4,759 $ 50.13 million
Jul 14, 1 PM $ 311.79
-0.98%
$ 4,813 $ 25.84 million
Jul 14, 12 PM $ 314.86
+1.86%
$ 4,860 $ 2.33 million
Jul 14, 11 AM $ 309.1
+0.57%
$ 4,771 $ 1.66 million
Jul 14, 10 AM $ 307.35
+0.00%
$ 4,744 $ 559,188
Jul 14, 9 AM $ 307.35
-1.16%
$ 4,744 $ 543,820
Jul 14, 8 AM $ 310.95
+1.62%
$ 4,800 $ 481,355
Jul 14, 7 AM $ 306
+0.62%
$ 4,723 $ 159.41 million
Jul 14, 6 AM $ 304.11
-0.33%
$ 4,694 $ 159.41 million
Jul 14, 5 AM $ 305.13
+1.71%
$ 4,710 $ 159.41 million
Jul 14, 4 AM $ 299.99
-0.01%
$ 4,631 $ 159.41 million
Jul 14, 3 AM $ 300.01
-0.53%
$ 4,631 $ 159.41 million
Jul 14, 2 AM $ 301.61
+0.53%
$ 4,656 $ 159.41 million
Jul 14, 1 AM $ 300.03
+0.18%
$ 4,631 $ 159.41 million
Jul 14, 12 AM $ 299.5
+0.75%
$ 4,623 $ 159.41 million
Jul 13, 11 PM $ 297.26
-0.50%
$ 4,588 $ 159.41 million
Jul 13, 10 PM $ 298.76
+0.00%
$ 4,612 $ 159.15 million
Jul 13, 9 PM $ 298.76
+0.78%
$ 4,612 $ 159.09 million
Jul 13, 8 PM $ 296.45
-1.00%
$ 4,576 $ 158.98 million
Jul 13, 7 PM $ 299.45
-0.48%
$ 4,622 $ 141.11 million