Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 2
Download
Date Close Price change Market cap Trading volume
Aug 15, 4 PM $ 39.98
+0.28%
$ 1.96 million $ 390,150
Aug 15, 3 PM $ 39.86
+0.16%
$ 1.95 million $ 392,849
Aug 15, 2 PM $ 39.79
-0.05%
$ 1.95 million $ 390,446
Aug 15, 1 PM $ 39.81
+0.16%
$ 1.95 million $ 392,365
Aug 15, 12 PM $ 39.75
-0.14%
$ 1.95 million $ 396,047
Aug 15, 11 AM $ 39.81
+0.05%
$ 1.95 million $ 391,375
Aug 15, 10 AM $ 39.79
-0.09%
$ 1.95 million $ 394,186
Aug 15, 9 AM $ 39.83
+0.21%
$ 1.95 million $ 397,079
Aug 15, 8 AM $ 39.71
-0.63%
$ 1.94 million $ 401,292
Aug 15, 7 AM $ 39.95
-0.14%
$ 1.96 million $ 400,064
Aug 15, 6 AM $ 40.01
+0.22%
$ 1.96 million $ 399,498
Aug 15, 5 AM $ 39.92
-0.12%
$ 1.96 million $ 402,110
Aug 15, 4 AM $ 39.97
-0.46%
$ 1.96 million $ 397,045
Aug 15, 3 AM $ 40.15
+0.09%
$ 1.97 million $ 396,315
Aug 15, 2 AM $ 40.12
+0.13%
$ 1.96 million $ 398,472
Aug 15, 1 AM $ 40.08
+0.40%
$ 1.96 million $ 400,035
Aug 15, 12 AM $ 39.92
+0.23%
$ 1.96 million $ 399,172
Aug 14, 11 PM $ 39.82
-0.05%
$ 1.95 million $ 399,794
Aug 14, 10 PM $ 39.84
-0.20%
$ 1.95 million $ 393,920
Aug 14, 9 PM $ 39.93
-0.29%
$ 1.96 million $ 396,868
Aug 14, 8 PM $ 40.04
+0.40%
$ 1.96 million $ 392,243
Aug 14, 7 PM $ 39.87
+0.18%
$ 1.95 million $ 394,767
Aug 14, 6 PM $ 39.8
-0.56%
$ 1.95 million $ 399,020
Aug 14, 5 PM $ 40.03
+1.01%
$ 1.96 million $ 401,902
Aug 14, 4 PM $ 39.65
+1.78%
$ 1.94 million $ 407,778
Aug 14, 3 PM $ 38.94
-1.22%
$ 1.91 million $ 403,452
Aug 14, 2 PM $ 39.43
-1.61%
$ 1.93 million $ 402,185
Aug 14, 1 PM $ 40.06
+2.78%
$ 1.96 million $ 406,181
Aug 14, 12 PM $ 38.97
-2.11%
$ 1.91 million $ 408,242
Aug 14, 11 AM $ 39.81
+0.38%
$ 1.95 million $ 413,413
Aug 14, 10 AM $ 39.65
+0.33%
$ 1.94 million $ 415,006
Aug 14, 9 AM $ 39.59
+0.18%
$ 1.94 million $ 418,091
Aug 14, 8 AM $ 39.59
+1.18%
$ 1.94 million $ 422,532
Aug 14, 7 AM $ 39.1
-0.23%
$ 1.92 million $ 435,782
Aug 14, 6 AM $ 39.2
+0.09%
$ 1.92 million $ 439,999
Aug 14, 5 AM $ 39.18
+0.24%
$ 1.92 million $ 442,042
Aug 14, 4 AM $ 39.09
-0.03%
$ 1.91 million $ 450,075
Aug 14, 3 AM $ 39.1
-0.02%
$ 1.91 million $ 459,206
Aug 14, 2 AM $ 39.08
-0.04%
$ 1.91 million $ 455,379
Aug 14, 1 AM $ 39.11
+0.26%
$ 1.92 million $ 451,894
Aug 14, 12 AM $ 39.02
-0.92%
$ 1.91 million $ 455,208
Aug 13, 11 PM $ 39.35
+0.21%
$ 1.93 million $ 464,040
Aug 13, 10 PM $ 39.29
+0.10%
$ 1.92 million $ 469,955
Aug 13, 9 PM $ 39.26
+1.29%
$ 1.92 million $ 472,945
Aug 13, 8 PM $ 38.74
-1.21%
$ 1.9 million $ 475,698
Aug 13, 7 PM $ 39.23
-1.40%
$ 1.92 million $ 484,504
Aug 13, 6 PM $ 39.78
-0.24%
$ 1.95 million $ 526,663
Aug 13, 5 PM $ 39.9
-0.14%
$ 1.95 million $ 549,127
Aug 13, 4 PM $ 39.95
-2.24%
$ 1.96 million $ 577,845
Aug 13, 3 PM $ 40.9
-2.02%
$ 2 million $ 608,965