Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 34
Download
Date Close Price change Market cap Trading volume
Apr 22, 7 AM $ 29.04
-0.07%
$ 793,971 $ 729,368
Apr 22, 6 AM $ 29.06
+0.03%
$ 794,518 $ 728,630
Apr 22, 5 AM $ 29.05
+0.06%
$ 794,266 $ 728,342
Apr 22, 4 AM $ 29.03
-0.05%
$ 793,842 $ 728,311
Apr 22, 3 AM $ 29.05
+0.09%
$ 794,225 $ 727,552
Apr 22, 2 AM $ 29.02
+0.03%
$ 793,527 $ 727,498
Apr 22, 1 AM $ 29.01
+0.13%
$ 793,315 $ 726,615
Apr 22, 12 AM $ 28.98
+0.44%
$ 792,332 $ 726,222
Apr 21, 11 PM $ 28.87
+0.17%
$ 789,372 $ 722,153
Apr 21, 10 PM $ 28.82
-0.01%
$ 788,004 $ 722,609
Apr 21, 9 PM $ 28.82
+0.56%
$ 788,114 $ 723,323
Apr 21, 8 PM $ 28.66
+0.57%
$ 783,630 $ 722,019
Apr 21, 7 PM $ 28.53
-2.32%
$ 780,090 $ 722,332
Apr 21, 6 PM $ 29.21
+0.80%
$ 798,817 $ 723,401
Apr 21, 5 PM $ 29
-0.74%
$ 792,903 $ 721,861
Apr 21, 4 PM $ 29.23
-0.49%
$ 799,303 $ 720,568
Apr 21, 3 PM $ 29.44
-0.85%
$ 805,084 $ 719,502
Apr 21, 2 PM $ 29.73
+0.81%
$ 812,987 $ 722,542
Apr 21, 1 PM $ 29.55
+1.88%
$ 808,106 $ 724,327
Apr 21, 12 PM $ 29.01
-0.49%
$ 793,200 $ 721,239
Apr 21, 11 AM $ 29.12
+0.46%
$ 796,152 $ 719,054
Apr 21, 10 AM $ 29.01
+0.89%
$ 793,201 $ 719,210
Apr 21, 9 AM $ 28.75
-0.07%
$ 786,092 $ 717,763
Apr 21, 8 AM $ 28.77
+0.04%
$ 786,638 $ 718,089
Apr 21, 7 AM $ 28.76
-0.01%
$ 786,412 $ 718,791
Apr 21, 6 AM $ 28.76
+0.01%
$ 786,452 $ 719,713
Apr 21, 5 AM $ 28.76
-0.03%
$ 786,404 $ 720,867
Apr 21, 4 AM $ 28.77
+0.11%
$ 786,702 $ 721,724
Apr 21, 3 AM $ 28.74
+0.04%
$ 785,837 $ 722,607
Apr 21, 2 AM $ 28.71
-0.09%
$ 785,176 $ 722,866
Apr 21, 1 AM $ 28.75
+0.10%
$ 786,135 $ 722,913
Apr 21, 12 AM $ 28.7
-0.05%
$ 784,858 $ 723,114
Apr 20, 11 PM $ 28.71
-0.08%
$ 784,904 $ 725,100
Apr 20, 10 PM $ 28.72
+0.00%
$ 785,307 $ 725,330
Apr 20, 9 PM $ 28.71
+0.02%
$ 785,086 $ 724,991
Apr 20, 8 PM $ 28.68
-0.20%
$ 784,266 $ 724,130
Apr 20, 7 PM $ 28.75
+0.66%
$ 786,090 $ 723,864
Apr 20, 6 PM $ 28.58
+0.46%
$ 781,442 $ 721,631
Apr 20, 5 PM $ 28.4
+0.40%
$ 776,511 $ 720,651
Apr 20, 4 PM $ 28.36
-0.60%
$ 775,454 $ 719,587
Apr 20, 3 PM $ 28.52
+1.19%
$ 779,885 $ 719,281
Apr 20, 2 PM $ 28.15
+0.63%
$ 769,687 $ 714,047
Apr 20, 1 PM $ 27.97
-0.45%
$ 764,880 $ 710,528
Apr 20, 12 PM $ 28.1
+0.06%
$ 768,322 $ 704,773
Apr 20, 11 AM $ 28.08
+0.27%
$ 767,840 $ 705,192
Apr 20, 10 AM $ 28.01
+0.11%
$ 765,891 $ 704,772
Apr 20, 9 AM $ 27.98
-0.09%
$ 764,955 $ 705,801
Apr 20, 8 AM $ 28
-0.38%
$ 765,656 $ 704,846
Apr 20, 7 AM $ 28.11
-0.10%
$ 768,639 $ 706,106
Apr 20, 6 AM $ 28.14
+0.16%
$ 769,377 $ 705,887