Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 19
Download
Date Close Price change Market cap Trading volume
May 22, 4 PM $ 35.23
+0.81%
$ 963,230 $ 2.33 million
May 22, 3 PM $ 34.95
-0.64%
$ 955,534 $ 2.32 million
May 22, 2 PM $ 35.17
+1.20%
$ 961,673 $ 2.32 million
May 22, 1 PM $ 34.75
+3.89%
$ 950,230 $ 2.31 million
May 22, 12 PM $ 33.45
-0.59%
$ 914,574 $ 2.31 million
May 22, 11 AM $ 33.65
+0.60%
$ 920,012 $ 2.28 million
May 22, 10 AM $ 33.45
-0.45%
$ 914,568 $ 2.3 million
May 22, 9 AM $ 33.6
-0.52%
$ 918,682 $ 2.3 million
May 22, 8 AM $ 33.77
+0.47%
$ 923,268 $ 2.31 million
May 22, 7 AM $ 33.61
+0.47%
$ 918,953 $ 2.29 million
May 22, 6 AM $ 33.45
-0.16%
$ 914,667 $ 2.28 million
May 22, 5 AM $ 33.51
-0.01%
$ 916,178 $ 2.31 million
May 22, 4 AM $ 33.51
+0.66%
$ 916,259 $ 2.28 million
May 22, 3 AM $ 33.29
-0.06%
$ 910,292 $ 2.28 million
May 22, 2 AM $ 33.31
+0.00%
$ 910,802 $ 2.27 million
May 22, 1 AM $ 33.31
-0.50%
$ 910,827 $ 2.29 million
May 22, 12 AM $ 33.48
+0.29%
$ 915,381 $ 2.27 million
May 21, 11 PM $ 33.38
+0.34%
$ 912,722 $ 2.27 million
May 21, 10 PM $ 33.27
-0.24%
$ 909,665 $ 2.26 million
May 21, 9 PM $ 33.35
-0.18%
$ 911,884 $ 2.29 million
May 21, 8 PM $ 33.41
+0.77%
$ 913,572 $ 2.3 million
May 21, 7 PM $ 33.16
+1.01%
$ 906,640 $ 2.28 million
May 21, 6 PM $ 32.82
-0.60%
$ 897,392 $ 2.27 million
May 21, 5 PM $ 32.98
+1.43%
$ 901,899 $ 2.29 million
May 21, 4 PM $ 32.52
-0.55%
$ 889,241 $ 2.3 million
May 21, 3 PM $ 32.76
-0.19%
$ 895,763 $ 2.3 million
May 21, 2 PM $ 32.82
-1.59%
$ 897,428 $ 2.28 million
May 21, 1 PM $ 33.33
+0.41%
$ 911,364 $ 2.27 million
May 21, 12 PM $ 33.19
+0.02%
$ 907,655 $ 2.27 million
May 21, 11 AM $ 33.19
+0.21%
$ 907,515 $ 2.27 million
May 21, 10 AM $ 33.12
-0.90%
$ 905,649 $ 2.27 million
May 21, 9 AM $ 33.42
-0.19%
$ 913,883 $ 2.28 million
May 21, 8 AM $ 33.48
+0.04%
$ 915,608 $ 2.26 million
May 21, 7 AM $ 33.47
-0.16%
$ 915,108 $ 2.29 million
May 21, 6 AM $ 33.52
+0.30%
$ 916,530 $ 2.3 million
May 21, 5 AM $ 33.41
-0.63%
$ 913,566 $ 2.27 million
May 21, 4 AM $ 33.63
+0.45%
$ 919,466 $ 2.26 million
May 21, 3 AM $ 33.48
+0.28%
$ 915,344 $ 2.24 million
May 21, 2 AM $ 33.38
-0.13%
$ 912,793 $ 2.24 million
May 21, 1 AM $ 33.43
-0.09%
$ 914,145 $ 2.22 million
May 21, 12 AM $ 33.46
+0.94%
$ 914,953 $ 2.23 million
May 20, 11 PM $ 33.15
-0.23%
$ 906,418 $ 2.23 million
May 20, 10 PM $ 33.23
-0.28%
$ 908,593 $ 2.25 million
May 20, 9 PM $ 33.31
+0.36%
$ 910,950 $ 2.23 million
May 20, 8 PM $ 33.2
-1.06%
$ 907,699 $ 2.25 million
May 20, 7 PM $ 33.55
+0.63%
$ 917,467 $ 2.26 million
May 20, 6 PM $ 33.34
-1.04%
$ 911,681 $ 2.25 million
May 20, 5 PM $ 33.69
+0.77%
$ 921,152 $ 2.23 million
May 20, 4 PM $ 33.43
+0.56%
$ 914,136 $ 2.24 million
May 20, 3 PM $ 33.25
+0.65%
$ 909,058 $ 2.22 million