Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 21
Download
Date Close Price change Market cap Trading volume
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
May 18, 1 PM $ 30.32
-2.14%
$ 828,945 $ 2.13 million
May 18, 12 PM $ 30.97
+0.06%
$ 846,818 $ 2.12 million
May 18, 11 AM $ 30.95
+0.53%
$ 846,340 $ 2.11 million
May 18, 10 AM $ 30.79
-0.67%
$ 841,787 $ 2.1 million
May 18, 9 AM $ 31
+0.00%
$ 847,774 $ 2.1 million
May 18, 8 AM $ 31
+0.73%
$ 847,780 $ 2.11 million
May 18, 7 AM $ 30.78
+0.62%
$ 841,596 $ 2.1 million
May 18, 6 AM $ 30.59
+0.03%
$ 836,565 $ 2.08 million
May 18, 5 AM $ 30.59
+0.05%
$ 836,393 $ 2.07 million
May 18, 4 AM $ 30.57
+0.03%
$ 836,015 $ 2.08 million
May 18, 3 AM $ 30.57
-0.13%
$ 835,770 $ 2.11 million
May 18, 2 AM $ 30.61
+0.17%
$ 836,880 $ 2.11 million
May 18, 1 AM $ 30.55
+0.31%
$ 835,402 $ 2.14 million
May 18, 12 AM $ 30.46
-0.76%
$ 832,825 $ 2.13 million
May 17, 11 PM $ 30.69
-0.07%
$ 839,238 $ 2.11 million
May 17, 10 PM $ 30.71
-0.64%
$ 839,811 $ 2.13 million
May 17, 9 PM $ 30.91
+0.20%
$ 845,192 $ 2.13 million
May 17, 8 PM $ 30.85
-0.16%
$ 843,647 $ 2.13 million
May 17, 7 PM $ 30.9
+0.05%
$ 844,856 $ 2.13 million
May 17, 6 PM $ 30.89
-0.02%
$ 844,551 $ 2.15 million
May 17, 5 PM $ 30.89
+0.02%
$ 844,759 $ 2.16 million
May 17, 4 PM $ 30.89
-0.13%
$ 844,732 $ 2.17 million
May 17, 3 PM $ 30.92
+0.23%
$ 845,438 $ 2.18 million
May 17, 2 PM $ 30.85
-0.20%
$ 843,499 $ 2.18 million
May 17, 1 PM $ 30.87
-1.14%
$ 844,105 $ 2.2 million
May 17, 12 PM $ 31.19
-0.71%
$ 852,855 $ 2.19 million
May 17, 11 AM $ 31.41
+0.04%
$ 858,957 $ 2.22 million
May 17, 10 AM $ 31.38
+0.12%
$ 858,026 $ 2.21 million
May 17, 9 AM $ 31.35
-0.22%
$ 857,234 $ 2.24 million
May 17, 8 AM $ 31.42
+0.20%
$ 859,108 $ 2.23 million
May 17, 7 AM $ 31.36
-0.19%
$ 857,434 $ 2.24 million
May 17, 6 AM $ 31.41
+0.27%
$ 858,998 $ 2.24 million
May 17, 5 AM $ 31.33
-0.28%
$ 856,664 $ 2.22 million
May 17, 4 AM $ 31.42
+0.05%
$ 859,102 $ 2.25 million
May 17, 3 AM $ 31.4
+0.00%
$ 858,653 $ 2.23 million
May 17, 2 AM $ 31.4
-0.02%
$ 858,671 $ 2.23 million
May 17, 1 AM $ 31.41
+0.00%
$ 858,834 $ 2.21 million
May 17, 12 AM $ 31.41
+0.25%
$ 858,910 $ 2.21 million
May 16, 11 PM $ 31.33
-0.01%
$ 856,811 $ 2.21 million
May 16, 10 PM $ 31.34
-0.15%
$ 856,892 $ 2.18 million
May 16, 9 PM $ 31.38
+0.11%
$ 858,180 $ 2.18 million
May 16, 8 PM $ 31.35
+0.06%
$ 857,271 $ 2.16 million
May 16, 7 PM $ 31.33
-0.23%
$ 856,785 $ 2.16 million
May 16, 6 PM $ 31.41
+0.19%
$ 858,921 $ 2.18 million
May 16, 5 PM $ 31.35
+0.02%
$ 857,257 $ 2.16 million
May 16, 4 PM $ 31.34
-0.11%
$ 857,027 $ 2.17 million
May 16, 3 PM $ 31.38
-0.11%
$ 857,967 $ 2.18 million
May 16, 2 PM $ 31.41
+0.23%
$ 858,876 $ 2.2 million