Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 32
Download
Date Close Price change Market cap Trading volume
Feb 19, 9 AM $ 29.74
-0.59%
$ 813,338 $ 726,272
Feb 19, 8 AM $ 29.92
-0.23%
$ 818,127 $ 724,604
Feb 19, 7 AM $ 29.99
+0.17%
$ 819,996 $ 722,714
Feb 19, 6 AM $ 29.93
+0.08%
$ 818,401 $ 721,707
Feb 19, 5 AM $ 29.9
+0.04%
$ 817,715 $ 721,640
Feb 19, 4 AM $ 29.89
-0.02%
$ 817,307 $ 722,202
Feb 19, 3 AM $ 29.89
+0.03%
$ 817,396 $ 721,856
Feb 19, 2 AM $ 29.88
-0.01%
$ 817,078 $ 722,861
Feb 19, 1 AM $ 29.81
+0.11%
$ 815,029 $ 723,864
Feb 19, 12 AM $ 29.77
+0.06%
$ 814,071 $ 724,635
Feb 18, 11 PM $ 29.75
+0.07%
$ 813,343 $ 724,711
Feb 18, 10 PM $ 29.73
-0.11%
$ 813,024 $ 725,733
Feb 18, 9 PM $ 29.76
+0.14%
$ 813,846 $ 728,972
Feb 18, 8 PM $ 29.72
+0.45%
$ 812,711 $ 746,624
Feb 18, 7 PM $ 29.59
-1.40%
$ 809,050 $ 781,466
Feb 18, 6 PM $ 30
-0.92%
$ 820,234 $ 856,873
Feb 18, 5 PM $ 30.29
-0.02%
$ 828,162 $ 926,794
Feb 18, 4 PM $ 30.29
-0.09%
$ 828,299 $ 1.01 million
Feb 18, 3 PM $ 30.33
+0.82%
$ 829,261 $ 1.1 million
Feb 18, 2 PM $ 30.06
-0.74%
$ 821,944 $ 1.29 million
Feb 18, 1 PM $ 30.29
-0.44%
$ 828,204 $ 1.43 million
Feb 18, 12 PM $ 30.42
+0.18%
$ 831,844 $ 1.46 million
Feb 18, 11 AM $ 30.37
-0.45%
$ 830,363 $ 1.46 million
Feb 18, 10 AM $ 30.51
-0.32%
$ 834,260 $ 1.46 million
Feb 18, 9 AM $ 30.57
+0.24%
$ 835,967 $ 1.47 million
Feb 18, 8 AM $ 30.49
+0.10%
$ 833,602 $ 1.49 million
Feb 18, 7 AM $ 30.44
-0.02%
$ 832,457 $ 1.5 million
Feb 18, 6 AM $ 30.48
-0.03%
$ 832,790 $ 1.5 million
Feb 18, 5 AM $ 30.47
+0.00%
$ 833,010 $ 1.5 million
Feb 18, 4 AM $ 30.47
+0.11%
$ 833,166 $ 1.5 million
Feb 18, 3 AM $ 30.44
+0.47%
$ 832,392 $ 1.5 million
Feb 18, 2 AM $ 30.29
+0.27%
$ 828,135 $ 1.52 million
Feb 18, 1 AM $ 30.23
+0.03%
$ 826,604 $ 1.53 million
Feb 18, 12 AM $ 30.21
+0.08%
$ 826,176 $ 1.55 million
Feb 17, 11 PM $ 30.17
-0.12%
$ 825,521 $ 1.55 million
Feb 17, 10 PM $ 30.21
+0.11%
$ 826,009 $ 1.55 million
Feb 17, 9 PM $ 30.16
+0.23%
$ 824,808 $ 1.55 million
Feb 17, 8 PM $ 30.12
-1.40%
$ 823,545 $ 1.54 million
Feb 17, 7 PM $ 30.58
-0.31%
$ 836,073 $ 1.49 million
Feb 17, 6 PM $ 30.67
+1.35%
$ 838,635 $ 1.41 million
Feb 17, 5 PM $ 30.24
-0.96%
$ 826,903 $ 1.33 million
Feb 17, 4 PM $ 30.53
+1.38%
$ 834,781 $ 1.25 million
Feb 17, 3 PM $ 30.09
+0.23%
$ 822,776 $ 1.15 million
Feb 17, 2 PM $ 30.07
-0.41%
$ 822,229 $ 959,203
Feb 17, 1 PM $ 30.21
-0.15%
$ 826,057 $ 798,450
Feb 17, 12 PM $ 30.26
+0.05%
$ 827,308 $ 766,396
Feb 17, 11 AM $ 30.25
-0.12%
$ 827,108 $ 765,994
Feb 17, 10 AM $ 30.27
-0.19%
$ 827,749 $ 756,586
Feb 17, 9 AM $ 30.33
+0.13%
$ 829,391 $ 748,352
Feb 17, 8 AM $ 30.29
+0.02%
$ 828,154 $ 723,673