Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 20
Download
Date Close Price change Market cap Trading volume
May 20, 3 PM $ 33.25
+0.65%
$ 909,058 $ 2.22 million
May 20, 2 PM $ 33.03
+3.44%
$ 903,155 $ 2.24 million
May 20, 1 PM $ 31.93
+2.26%
$ 873,148 $ 2.24 million
May 20, 12 PM $ 31.22
+0.23%
$ 853,690 $ 2.24 million
May 20, 11 AM $ 31.15
-0.31%
$ 851,655 $ 2.26 million
May 20, 10 AM $ 31.25
+0.39%
$ 854,370 $ 2.24 million
May 20, 9 AM $ 31.12
+0.33%
$ 851,034 $ 2.24 million
May 20, 8 AM $ 31.01
+0.81%
$ 848,022 $ 2.25 million
May 20, 7 AM $ 30.77
-0.03%
$ 841,238 $ 2.22 million
May 20, 6 AM $ 30.79
+0.73%
$ 841,962 $ 2.22 million
May 20, 5 AM $ 30.57
-0.20%
$ 835,808 $ 2.23 million
May 20, 4 AM $ 30.63
+0.27%
$ 837,473 $ 2.23 million
May 20, 3 AM $ 30.54
-0.20%
$ 835,216 $ 2.24 million
May 20, 2 AM $ 30.61
-0.12%
$ 836,926 $ 2.22 million
May 20, 1 AM $ 30.64
+0.09%
$ 837,950 $ 2.22 million
May 20, 12 AM $ 30.62
-0.29%
$ 837,218 $ 2.21 million
May 19, 11 PM $ 30.71
+0.54%
$ 839,629 $ 2.21 million
May 19, 10 PM $ 30.57
-0.23%
$ 835,950 $ 2.21 million
May 19, 9 PM $ 30.64
+0.25%
$ 837,938 $ 2.23 million
May 19, 8 PM $ 30.57
-0.15%
$ 835,887 $ 2.21 million
May 19, 7 PM $ 30.62
-0.80%
$ 837,184 $ 2.2 million
May 19, 6 PM $ 30.86
+0.04%
$ 843,956 $ 2.2 million
May 19, 5 PM $ 30.85
-0.14%
$ 843,691 $ 2.21 million
May 19, 4 PM $ 30.9
+2.45%
$ 844,870 $ 2.19 million
May 19, 3 PM $ 30.16
+1.05%
$ 824,644 $ 2.19 million
May 19, 2 PM $ 29.8
-1.62%
$ 814,921 $ 2.19 million
May 19, 1 PM $ 30.32
-0.22%
$ 829,059 $ 2.17 million
May 19, 12 PM $ 30.39
-0.07%
$ 830,904 $ 2.19 million
May 19, 11 AM $ 30.41
-0.18%
$ 831,515 $ 2.18 million
May 19, 10 AM $ 30.47
+0.08%
$ 833,036 $ 2.19 million
May 19, 9 AM $ 30.44
-0.72%
$ 832,400 $ 2.17 million
May 19, 8 AM $ 30.66
-0.23%
$ 838,447 $ 2.17 million
May 19, 7 AM $ 30.73
+0.42%
$ 840,346 $ 2.18 million
May 19, 6 AM $ 30.6
+0.42%
$ 836,814 $ 2.21 million
May 19, 5 AM $ 30.48
-0.39%
$ 833,527 $ 2.23 million
May 19, 4 AM $ 30.6
+0.01%
$ 836,792 $ 2.2 million
May 19, 3 AM $ 30.62
-0.04%
$ 837,165 $ 2.19 million
May 19, 2 AM $ 30.63
+0.21%
$ 837,481 $ 2.22 million
May 19, 1 AM $ 30.55
-1.26%
$ 835,268 $ 2.21 million
May 19, 12 AM $ 30.94
+0.86%
$ 845,930 $ 2.21 million
May 18, 11 PM $ 30.68
-0.23%
$ 838,946 $ 2.23 million
May 18, 10 PM $ 30.75
+0.24%
$ 840,850 $ 2.22 million
May 18, 9 PM $ 30.68
-0.24%
$ 838,834 $ 2.2 million
May 18, 8 PM $ 30.75
+0.11%
$ 840,844 $ 2.21 million
May 18, 7 PM $ 30.72
+2.55%
$ 839,899 $ 2.22 million
May 18, 6 PM $ 29.95
-1.06%
$ 819,052 $ 2.19 million
May 18, 5 PM $ 30.27
+0.01%
$ 827,793 $ 2.17 million
May 18, 4 PM $ 30.27
+0.40%
$ 827,673 $ 2.17 million
May 18, 3 PM $ 30.08
+0.73%
$ 822,446 $ 2.16 million
May 18, 2 PM $ 29.87
-1.45%
$ 816,888 $ 2.14 million