Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 15
Download
Date Close Price change Market cap Trading volume
May 30, 6 PM $ 46.22
+0.23%
$ 1.26 million $ 2.87 million
May 30, 5 PM $ 46.1
-0.07%
$ 1.26 million $ 2.92 million
May 30, 4 PM $ 46.13
+0.14%
$ 1.26 million $ 2.91 million
May 30, 3 PM $ 46.02
-0.05%
$ 1.26 million $ 2.94 million
May 30, 2 PM $ 46.05
-0.30%
$ 1.26 million $ 2.94 million
May 30, 1 PM $ 46.15
+0.04%
$ 1.26 million $ 2.97 million
May 30, 12 PM $ 46.14
+0.05%
$ 1.26 million $ 3.01 million
May 30, 11 AM $ 46.11
+0.10%
$ 1.26 million $ 2.99 million
May 30, 10 AM $ 46.07
+0.08%
$ 1.26 million $ 3.03 million
May 30, 9 AM $ 46.03
-0.09%
$ 1.26 million $ 3.04 million
May 30, 8 AM $ 46.07
-0.07%
$ 1.26 million $ 3.07 million
May 30, 7 AM $ 46.09
+0.11%
$ 1.26 million $ 3.09 million
May 30, 6 AM $ 46.04
-0.05%
$ 1.26 million $ 3.04 million
May 30, 5 AM $ 46.09
+0.19%
$ 1.26 million $ 3.04 million
May 30, 4 AM $ 46
-0.33%
$ 1.26 million $ 3.04 million
May 30, 3 AM $ 46.16
+0.28%
$ 1.26 million $ 3.1 million
May 30, 2 AM $ 46.06
-0.01%
$ 1.26 million $ 3.13 million
May 30, 1 AM $ 46.07
-0.18%
$ 1.26 million $ 3.16 million
May 30, 12 AM $ 46.17
+0.26%
$ 1.26 million $ 3.16 million
May 29, 11 PM $ 46.04
+0.42%
$ 1.26 million $ 3.17 million
May 29, 10 PM $ 45.8
-0.32%
$ 1.25 million $ 3.2 million
May 29, 9 PM $ 45.94
+0.37%
$ 1.26 million $ 3.17 million
May 29, 8 PM $ 45.77
-0.32%
$ 1.25 million $ 3.2 million
May 29, 7 PM $ 45.92
+0.35%
$ 1.26 million $ 3.2 million
May 29, 6 PM $ 45.76
+0.30%
$ 1.25 million $ 3.23 million
May 29, 5 PM $ 45.62
-0.38%
$ 1.25 million $ 3.2 million
May 29, 4 PM $ 45.8
-1.26%
$ 1.25 million $ 3.2 million
May 29, 3 PM $ 46.37
-0.27%
$ 1.27 million $ 3.18 million
May 29, 2 PM $ 46.49
-2.75%
$ 1.27 million $ 3.22 million
May 29, 1 PM $ 47.82
+6.23%
$ 1.31 million $ 3.18 million
May 29, 12 PM $ 44.98
+0.25%
$ 1.23 million $ 3.16 million
May 29, 11 AM $ 44.84
-1.13%
$ 1.23 million $ 3.15 million
May 29, 10 AM $ 45.35
-0.49%
$ 1.24 million $ 3.1 million
May 29, 9 AM $ 45.53
-0.60%
$ 1.25 million $ 3.1 million
May 29, 8 AM $ 45.86
+0.48%
$ 1.25 million $ 3.06 million
May 29, 7 AM $ 45.64
-0.92%
$ 1.25 million $ 3 million
May 29, 6 AM $ 46.04
+0.19%
$ 1.26 million $ 2.98 million
May 29, 5 AM $ 45.95
+0.41%
$ 1.26 million $ 2.94 million
May 29, 4 AM $ 45.86
+0.43%
$ 1.25 million $ 2.92 million
May 29, 3 AM $ 45.54
+0.48%
$ 1.25 million $ 2.88 million
May 29, 2 AM $ 45.31
-0.19%
$ 1.24 million $ 2.86 million
May 29, 1 AM $ 45.39
+0.14%
$ 1.24 million $ 2.82 million
May 29, 12 AM $ 45.33
-0.06%
$ 1.24 million $ 2.81 million
May 28, 11 PM $ 45.36
-2.76%
$ 1.24 million $ 2.77 million
May 28, 10 PM $ 46.59
+3.51%
$ 1.27 million $ 2.74 million
May 28, 9 PM $ 45.01
+3.87%
$ 1.23 million $ 2.7 million
May 28, 8 PM $ 43.33
+4.82%
$ 1.18 million $ 2.66 million
May 28, 7 PM $ 41.4
-0.68%
$ 1.13 million $ 2.65 million
May 28, 6 PM $ 41.7
-0.61%
$ 1.14 million $ 2.66 million
May 28, 5 PM $ 41.98
-0.78%
$ 1.15 million $ 2.65 million