Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 3
Download
Date Close Price change Market cap Trading volume
Apr 19, 5 AM $ 28.23
-0.09%
$ 771,937 $ 702,172
Apr 19, 4 AM $ 28.26
+0.03%
$ 772,660 $ 702,907
Apr 19, 3 AM $ 28.25
+0.00%
$ 772,425 $ 701,424
Apr 19, 2 AM $ 28.25
+0.15%
$ 772,442 $ 702,519
Apr 19, 1 AM $ 28.2
+0.08%
$ 771,224 $ 701,266
Apr 19, 12 AM $ 28.18
-0.16%
$ 770,626 $ 701,901
Apr 18, 11 PM $ 28.23
+0.06%
$ 771,860 $ 701,920
Apr 18, 10 PM $ 28.21
-0.10%
$ 771,408 $ 701,563
Apr 18, 9 PM $ 28.25
+0.16%
$ 772,386 $ 702,509
Apr 18, 8 PM $ 28.2
-0.15%
$ 771,188 $ 700,531
Apr 18, 7 PM $ 28.21
-0.07%
$ 771,407 $ 700,877
Apr 18, 6 PM $ 28.23
+0.10%
$ 771,954 $ 700,267
Apr 18, 5 PM $ 28.24
+0.07%
$ 772,152 $ 701,282
Apr 18, 4 PM $ 28.18
-0.16%
$ 770,665 $ 702,344
Apr 18, 3 PM $ 28.22
+0.01%
$ 771,681 $ 703,911
Apr 18, 2 PM $ 28.23
+0.06%
$ 771,838 $ 704,311
Apr 18, 1 PM $ 28.23
+0.01%
$ 772,047 $ 709,499
Apr 18, 12 PM $ 28.23
+0.06%
$ 771,824 $ 719,949
Apr 18, 11 AM $ 28.21
+0.01%
$ 771,393 $ 718,433
Apr 18, 10 AM $ 28.21
-0.05%
$ 771,326 $ 718,096
Apr 18, 9 AM $ 28.22
+0.04%
$ 771,556 $ 718,005
Apr 18, 8 AM $ 28.2
-0.06%
$ 771,155 $ 718,606
Apr 18, 7 AM $ 28.22
+0.02%
$ 771,575 $ 717,817
Apr 18, 6 AM $ 28.21
-0.07%
$ 771,417 $ 717,425
Apr 18, 5 AM $ 28.23
+0.04%
$ 771,960 $ 717,974
Apr 18, 4 AM $ 28.21
-0.06%
$ 771,385 $ 718,553
Apr 18, 3 AM $ 28.25
+0.06%
$ 772,390 $ 720,234
Apr 18, 2 AM $ 28.21
-0.08%
$ 771,322 $ 719,635
Apr 18, 1 AM $ 28.23
-0.03%
$ 771,872 $ 718,611
Apr 18, 12 AM $ 28.23
-0.67%
$ 771,949 $ 720,317
Apr 17, 11 PM $ 28.45
+0.08%
$ 777,936 $ 725,269
Apr 17, 10 PM $ 28.42
+0.00%
$ 776,977 $ 726,316
Apr 17, 9 PM $ 28.42
+0.07%
$ 777,048 $ 725,605
Apr 17, 8 PM $ 28.4
-0.07%
$ 776,565 $ 725,728
Apr 17, 7 PM $ 28.42
+0.11%
$ 777,205 $ 725,610
Apr 17, 6 PM $ 28.39
-0.13%
$ 776,378 $ 729,267
Apr 17, 5 PM $ 28.43
-0.44%
$ 777,385 $ 730,220
Apr 17, 4 PM $ 28.53
-0.09%
$ 780,208 $ 731,946
Apr 17, 3 PM $ 28.56
-0.51%
$ 780,840 $ 734,824
Apr 17, 2 PM $ 28.7
+0.44%
$ 784,841 $ 737,094
Apr 17, 1 PM $ 28.58
-0.58%
$ 781,491 $ 735,078
Apr 17, 12 PM $ 28.75
-0.03%
$ 786,087 $ 730,774
Apr 17, 11 AM $ 28.75
-0.01%
$ 786,166 $ 732,118
Apr 17, 10 AM $ 28.76
+0.02%
$ 786,281 $ 733,334
Apr 17, 9 AM $ 28.76
+0.67%
$ 786,427 $ 734,137
Apr 17, 8 AM $ 28.57
+0.97%
$ 781,213 $ 733,668
Apr 17, 7 AM $ 28.3
+0.15%
$ 773,702 $ 732,354
Apr 17, 6 AM $ 28.27
+0.47%
$ 772,993 $ 732,737
Apr 17, 5 AM $ 28.14
+0.04%
$ 769,407 $ 732,545
Apr 17, 4 AM $ 28.12
+0.11%
$ 769,004 $ 732,914