Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 38
Download
Date Close Price change Market cap Trading volume
Feb 7, 5 AM $ 34.12
-0.09%
$ 932,971 $ 3.83 million
Feb 7, 4 AM $ 34.16
+0.03%
$ 934,065 $ 3.89 million
Feb 7, 3 AM $ 34.18
+0.06%
$ 934,612 $ 3.92 million
Feb 7, 2 AM $ 34.16
+0.03%
$ 934,065 $ 4 million
Feb 7, 1 AM $ 34.22
+0.03%
$ 935,706 $ 4.08 million
Feb 7, 12 AM $ 34.2
-0.03%
$ 935,159 $ 4.25 million
Feb 6, 11 PM $ 34.21
+0.18%
$ 935,159 $ 4.35 million
Feb 6, 10 PM $ 34.18
+0.23%
$ 934,612 $ 4.52 million
Feb 6, 9 PM $ 34.1
-0.84%
$ 932,424 $ 4.5 million
Feb 6, 8 PM $ 34.39
+0.91%
$ 940,354 $ 4.66 million
Feb 6, 7 PM $ 34.05
+0.06%
$ 931,057 $ 4.7 million
Feb 6, 6 PM $ 34.06
+0.86%
$ 930,784 $ 4.81 million
Feb 6, 5 PM $ 33.87
+0.42%
$ 926,135 $ 5.04 million
Feb 6, 4 PM $ 33.7
-2.09%
$ 920,393 $ 5.09 million
Feb 6, 3 PM $ 34.39
+4.82%
$ 940,354 $ 5.11 million
Feb 6, 2 PM $ 32.9
+4.54%
$ 902,073 $ 5.12 million
Feb 6, 1 PM $ 31.48
+0.13%
$ 860,783 $ 5.41 million
Feb 6, 12 PM $ 31.4
-0.54%
$ 859,143 $ 5.72 million
Feb 6, 11 AM $ 31.56
-0.94%
$ 862,971 $ 5.96 million
Feb 6, 10 AM $ 31.87
+0.98%
$ 870,354 $ 5.92 million
Feb 6, 9 AM $ 31.52
+2.64%
$ 861,604 $ 5.8 million
Feb 6, 8 AM $ 30.7
+0.07%
$ 839,455 $ 5.57 million
Feb 6, 7 AM $ 30.68
+1.09%
$ 838,908 $ 5.53 million
Feb 6, 6 AM $ 30.32
-0.20%
$ 829,065 $ 5.48 million
Feb 6, 5 AM $ 30.38
+1.23%
$ 830,705 $ 5.45 million
Feb 6, 4 AM $ 30.02
-0.33%
$ 820,862 $ 5.4 million
Feb 6, 3 AM $ 30.11
-1.18%
$ 822,502 $ 5.39 million
Feb 6, 2 AM $ 30.47
-0.10%
$ 833,166 $ 5.31 million
Feb 6, 1 AM $ 30.54
+2.21%
$ 835,080 $ 5.24 million
Feb 6, 12 AM $ 29.84
-0.17%
$ 815,940 $ 5.08 million
Feb 5, 11 PM $ 29.91
-0.66%
$ 817,854 $ 4.97 million
Feb 5, 10 PM $ 30.1
-0.59%
$ 823,049 $ 4.8 million
Feb 5, 9 PM $ 30.27
-1.91%
$ 827,697 $ 4.77 million
Feb 5, 8 PM $ 30.71
-0.97%
$ 839,729 $ 4.62 million
Feb 5, 7 PM $ 31.01
-0.74%
$ 847,932 $ 4.47 million
Feb 5, 6 PM $ 31.14
+0.19%
$ 851,487 $ 4.27 million
Feb 5, 5 PM $ 31.05
+2.00%
$ 849,026 $ 4.08 million
Feb 5, 4 PM $ 30.38
+0.80%
$ 830,705 $ 3.88 million
Feb 5, 3 PM $ 30.15
-1.44%
$ 824,416 $ 3.71 million
Feb 5, 2 PM $ 31
-5.14%
$ 847,658 $ 3.39 million
Feb 5, 1 PM $ 32.71
-0.21%
$ 894,416 $ 2.95 million
Feb 5, 12 PM $ 32.77
-2.18%
$ 896,057 $ 2.78 million
Feb 5, 11 AM $ 33.51
-0.86%
$ 916,838 $ 2.47 million
Feb 5, 10 AM $ 33.79
-0.44%
$ 923,948 $ 2.3 million
Feb 5, 9 AM $ 33.96
+0.98%
$ 929,143 $ 2.27 million
Feb 5, 8 AM $ 33.63
-0.06%
$ 919,846 $ 2.32 million
Feb 5, 7 AM $ 33.65
+0.51%
$ 920,120 $ 2.35 million
Feb 5, 6 AM $ 33.48
+0.45%
$ 915,471 $ 2.4 million
Feb 5, 5 AM $ 33.33
+0.33%
$ 911,370 $ 2.42 million
Feb 5, 4 AM $ 33.21
-0.06%
$ 908,088 $ 2.42 million