Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 22
Download
Date Close Price change Market cap Trading volume
May 16, 2 PM $ 31.41
+0.23%
$ 858,876 $ 2.2 million
May 16, 1 PM $ 31.34
+0.02%
$ 856,834 $ 2.19 million
May 16, 12 PM $ 31.41
+0.06%
$ 858,779 $ 2.2 million
May 16, 11 AM $ 31.39
+0.17%
$ 858,254 $ 2.19 million
May 16, 10 AM $ 31.33
+0.68%
$ 856,587 $ 2.19 million
May 16, 9 AM $ 31.11
+0.12%
$ 850,762 $ 2.16 million
May 16, 8 AM $ 31.08
-0.15%
$ 849,781 $ 2.16 million
May 16, 7 AM $ 31.13
+0.00%
$ 851,079 $ 2.16 million
May 16, 6 AM $ 31.12
+0.12%
$ 851,037 $ 2.16 million
May 16, 5 AM $ 31.08
-0.17%
$ 849,875 $ 2.16 million
May 16, 4 AM $ 31.13
+0.17%
$ 851,337 $ 2.15 million
May 16, 3 AM $ 31.08
-0.08%
$ 849,852 $ 2.14 million
May 16, 2 AM $ 31.11
+0.08%
$ 850,579 $ 2.13 million
May 16, 1 AM $ 31.08
-0.08%
$ 849,882 $ 2.13 million
May 16, 12 AM $ 31.11
+0.59%
$ 850,558 $ 2.16 million
May 15, 11 PM $ 30.92
-0.32%
$ 845,524 $ 2.16 million
May 15, 10 PM $ 31.02
-0.08%
$ 848,283 $ 2.16 million
May 15, 9 PM $ 31.05
+0.00%
$ 848,950 $ 2.16 million
May 15, 8 PM $ 31.05
+0.00%
$ 848,955 $ 2.17 million
May 15, 7 PM $ 31.05
-0.71%
$ 848,937 $ 2.17 million
May 15, 6 PM $ 31.27
-0.47%
$ 855,057 $ 2.16 million
May 15, 5 PM $ 31.41
+0.88%
$ 858,923 $ 2.19 million
May 15, 4 PM $ 31.14
+0.21%
$ 851,433 $ 2.19 million
May 15, 3 PM $ 31.07
-0.83%
$ 849,630 $ 2.18 million
May 15, 2 PM $ 31.34
+0.89%
$ 857,015 $ 2.16 million
May 15, 1 PM $ 31.07
-2.65%
$ 849,490 $ 2.18 million
May 15, 12 PM $ 31.92
-0.60%
$ 872,757 $ 2.19 million
May 15, 11 AM $ 32.12
-0.25%
$ 878,387 $ 2.17 million
May 15, 10 AM $ 32.19
+0.34%
$ 880,127 $ 2.19 million
May 15, 9 AM $ 32.09
-0.18%
$ 877,424 $ 2.2 million
May 15, 8 AM $ 32.15
-0.15%
$ 879,025 $ 2.22 million
May 15, 7 AM $ 32.2
+0.25%
$ 880,364 $ 2.22 million
May 15, 6 AM $ 32.11
-0.18%
$ 878,040 $ 2.21 million
May 15, 5 AM $ 32.18
-1.36%
$ 879,973 $ 2.22 million
May 15, 4 AM $ 32.61
-0.28%
$ 891,622 $ 2.21 million
May 15, 3 AM $ 32.7
+0.28%
$ 894,150 $ 2.22 million
May 15, 2 AM $ 32.65
-0.01%
$ 892,784 $ 2.23 million
May 15, 1 AM $ 32.63
-0.63%
$ 892,345 $ 2.25 million
May 15, 12 AM $ 32.83
-0.58%
$ 897,667 $ 2.21 million
May 14, 11 PM $ 33.02
+0.47%
$ 902,906 $ 2.22 million
May 14, 10 PM $ 32.86
-0.09%
$ 898,494 $ 2.22 million
May 14, 9 PM $ 32.88
+0.11%
$ 899,136 $ 2.24 million
May 14, 8 PM $ 32.85
-0.56%
$ 898,345 $ 2.21 million
May 14, 7 PM $ 33.01
+0.72%
$ 902,685 $ 2.2 million
May 14, 6 PM $ 32.78
+0.61%
$ 896,328 $ 2.2 million
May 14, 5 PM $ 32.58
-1.42%
$ 890,948 $ 2.19 million
May 14, 4 PM $ 33.05
-0.62%
$ 903,729 $ 2.19 million
May 14, 3 PM $ 33.29
-0.61%
$ 910,411 $ 2.2 million
May 14, 2 PM $ 33.5
+3.97%
$ 915,999 $ 2.2 million
May 14, 1 PM $ 32.3
+0.13%
$ 883,132 $ 2.17 million