Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 3
Download
Date Close Price change Market cap Trading volume
Aug 13, 3 PM $ 40.9
-2.02%
$ 2 million $ 608,965
Aug 13, 2 PM $ 41.79
+5.17%
$ 2.05 million $ 665,555
Aug 13, 1 PM $ 39.65
+3.64%
$ 1.94 million $ 751,448
Aug 13, 12 PM $ 38.26
-0.19%
$ 1.87 million $ 970,635
Aug 13, 11 AM $ 38.32
-0.84%
$ 1.88 million $ 984,932
Aug 13, 10 AM $ 38.66
+0.81%
$ 1.89 million $ 994,872
Aug 13, 9 AM $ 38.35
+3.18%
$ 1.88 million $ 1 million
Aug 13, 8 AM $ 37.14
-1.87%
$ 1.82 million $ 1.01 million
Aug 13, 7 AM $ 37.86
+0.33%
$ 1.85 million $ 1.01 million
Aug 13, 6 AM $ 37.74
-0.21%
$ 1.85 million $ 1.01 million
Aug 13, 5 AM $ 37.83
+0.16%
$ 1.85 million $ 1.01 million
Aug 13, 4 AM $ 37.77
+0.75%
$ 1.85 million $ 1.01 million
Aug 13, 3 AM $ 37.49
+0.00%
$ 1.84 million $ 1 million
Aug 13, 2 AM $ 37.48
+0.17%
$ 1.84 million $ 1.01 million
Aug 13, 1 AM $ 37.41
+0.02%
$ 1.83 million $ 1.01 million
Aug 13, 12 AM $ 37.43
+0.35%
$ 1.83 million $ 996,216
Aug 12, 11 PM $ 37.33
+0.42%
$ 1.83 million $ 989,985
Aug 12, 10 PM $ 37.18
-0.31%
$ 1.82 million $ 991,026
Aug 12, 9 PM $ 37.3
-0.32%
$ 1.83 million $ 988,275
Aug 12, 8 PM $ 37.44
-0.51%
$ 1.83 million $ 990,855
Aug 12, 7 PM $ 37.69
+0.13%
$ 1.85 million $ 993,761
Aug 12, 6 PM $ 37.62
+0.88%
$ 1.84 million $ 954,002
Aug 12, 5 PM $ 37.29
+1.40%
$ 1.83 million $ 928,923
Aug 12, 4 PM $ 36.7
+1.27%
$ 1.8 million $ 896,191
Aug 12, 3 PM $ 36.25
+1.03%
$ 1.78 million $ 866,121
Aug 12, 2 PM $ 35.88
+0.14%
$ 1.76 million $ 812,328
Aug 12, 1 PM $ 35.83
+3.31%
$ 1.75 million $ 729,160
Aug 12, 12 PM $ 34.68
+0.85%
$ 1.7 million $ 498,681
Aug 12, 11 AM $ 34.39
-0.35%
$ 1.68 million $ 477,979
Aug 12, 10 AM $ 34.51
+0.23%
$ 1.69 million $ 464,830
Aug 12, 9 AM $ 34.42
+0.10%
$ 1.69 million $ 450,147
Aug 12, 8 AM $ 34.39
-1.12%
$ 1.68 million $ 441,697
Aug 12, 7 AM $ 34.78
+0.07%
$ 1.7 million $ 424,850
Aug 12, 6 AM $ 34.74
+1.64%
$ 1.7 million $ 426,487
Aug 12, 5 AM $ 34.2
+0.02%
$ 1.68 million $ 425,021
Aug 12, 4 AM $ 34.21
+0.29%
$ 1.68 million $ 422,456
Aug 12, 3 AM $ 34.09
+0.05%
$ 1.67 million $ 418,102
Aug 12, 2 AM $ 34.07
-0.14%
$ 1.67 million $ 417,458
Aug 12, 1 AM $ 34.12
-0.19%
$ 1.67 million $ 420,992
Aug 12, 12 AM $ 34.19
+0.62%
$ 1.67 million $ 429,811
Aug 11, 11 PM $ 33.99
-0.15%
$ 1.66 million $ 424,828
Aug 11, 10 PM $ 34.05
+1.58%
$ 1.67 million $ 422,774
Aug 11, 9 PM $ 33.52
-2.72%
$ 1.64 million $ 424,834
Aug 11, 8 PM $ 34.44
+8.79%
$ 1.69 million $ 415,442
Aug 11, 7 PM $ 31.66
+1.26%
$ 1.55 million $ 398,794
Aug 11, 6 PM $ 31.26
-0.55%
$ 1.53 million $ 399,110
Aug 11, 5 PM $ 31.43
-0.69%
$ 1.54 million $ 400,228
Aug 11, 4 PM $ 31.62
-0.30%
$ 1.55 million $ 400,690
Aug 11, 3 PM $ 31.71
-0.67%
$ 1.55 million $ 399,218
Aug 11, 2 PM $ 31.91
+0.01%
$ 1.56 million $ 393,731