Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 39
Download
Date Close Price change Market cap Trading volume
Feb 5, 4 AM $ 33.21
-0.06%
$ 908,088 $ 2.42 million
Feb 5, 3 AM $ 33.24
-0.84%
$ 909,182 $ 2.41 million
Feb 5, 2 AM $ 33.53
-0.33%
$ 916,838 $ 2.4 million
Feb 5, 1 AM $ 33.65
+0.42%
$ 920,120 $ 2.43 million
Feb 5, 12 AM $ 33.55
+0.12%
$ 917,385 $ 2.45 million
Feb 4, 11 PM $ 33.51
+0.30%
$ 916,291 $ 2.54 million
Feb 4, 10 PM $ 33.47
-1.01%
$ 915,198 $ 2.84 million
Feb 4, 9 PM $ 33.81
-0.09%
$ 924,495 $ 3.45 million
Feb 4, 8 PM $ 33.87
-0.03%
$ 926,409 $ 4.15 million
Feb 4, 7 PM $ 33.77
+3.56%
$ 923,401 $ 4.17 million
Feb 4, 6 PM $ 32.59
+0.49%
$ 890,315 $ 4.19 million
Feb 4, 5 PM $ 32.42
-1.55%
$ 885,393 $ 4.09 million
Feb 4, 4 PM $ 32.84
-3.58%
$ 898,791 $ 4.04 million
Feb 4, 3 PM $ 34.1
+0.59%
$ 932,424 $ 3.95 million
Feb 4, 2 PM $ 33.94
+5.11%
$ 928,049 $ 3.74 million
Feb 4, 1 PM $ 32.67
+0.68%
$ 893,323 $ 3.49 million
Feb 4, 12 PM $ 32.58
-0.91%
$ 890,862 $ 3.36 million
Feb 4, 11 AM $ 32.97
-1.35%
$ 901,526 $ 3.38 million
Feb 4, 10 AM $ 33.42
+0.39%
$ 913,831 $ 3.35 million
Feb 4, 9 AM $ 33.32
+0.85%
$ 911,096 $ 3.33 million
Feb 4, 8 AM $ 33.05
-0.78%
$ 903,713 $ 3.34 million
Feb 4, 7 AM $ 33.31
+2.62%
$ 910,823 $ 3.33 million
Feb 4, 6 AM $ 32.44
+1.57%
$ 887,034 $ 3.28 million
Feb 4, 5 AM $ 31.92
-0.03%
$ 872,815 $ 3.28 million
Feb 4, 4 AM $ 31.92
+0.31%
$ 872,815 $ 3.28 million
Feb 4, 3 AM $ 31.83
+0.32%
$ 870,354 $ 3.28 million
Feb 4, 2 AM $ 31.74
-0.22%
$ 867,893 $ 3.29 million
Feb 4, 1 AM $ 31.8
+0.06%
$ 871,448 $ 3.27 million
Feb 4, 12 AM $ 31.8
-0.38%
$ 869,534 $ 3.26 million
Feb 3, 11 PM $ 31.87
+2.71%
$ 871,448 $ 3.18 million
Feb 3, 10 PM $ 30.99
-3.28%
$ 847,385 $ 2.87 million
Feb 3, 9 PM $ 29.22
-1.81%
$ 798,986 $ 1.94 million
Feb 3, 8 PM $ 29.73
+1.82%
$ 812,932 $ 1.6 million
Feb 3, 7 PM $ 29.2
+1.53%
$ 798,440 $ 1.56 million
Feb 3, 6 PM $ 28.9
-0.89%
$ 790,236 $ 1.48 million
Feb 3, 5 PM $ 29.17
-1.15%
$ 797,619 $ 1.5 million
Feb 3, 4 PM $ 29.56
-0.74%
$ 808,283 $ 1.46 million
Feb 3, 3 PM $ 29.8
+2.44%
$ 815,119 $ 1.43 million
Feb 3, 2 PM $ 29.18
-3.57%
$ 797,893 $ 1.33 million
Feb 3, 1 PM $ 30.19
-0.40%
$ 825,510 $ 1.24 million
Feb 3, 12 PM $ 30.33
-0.46%
$ 829,338 $ 1.25 million
Feb 3, 11 AM $ 30.48
-0.20%
$ 834,533 $ 1.22 million
Feb 3, 10 AM $ 30.54
+0.53%
$ 835,627 $ 1.24 million
Feb 3, 9 AM $ 30.36
-0.30%
$ 830,705 $ 1.23 million
Feb 3, 8 AM $ 30.45
-0.03%
$ 832,619 $ 1.25 million
Feb 3, 7 AM $ 30.46
-0.75%
$ 833,440 $ 1.25 million
Feb 3, 6 AM $ 30.69
+1.02%
$ 839,182 $ 1.26 million
Feb 3, 5 AM $ 30.38
-0.20%
$ 830,705 $ 1.24 million
Feb 3, 4 AM $ 30.43
+0.43%
$ 832,072 $ 1.26 million
Feb 3, 3 AM $ 30.31
+0.66%
$ 828,791 $ 1.28 million