Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 40
Download
Date Close Price change Market cap Trading volume
Feb 3, 3 AM $ 30.31
+0.66%
$ 828,791 $ 1.28 million
Feb 3, 2 AM $ 30.11
-0.43%
$ 823,322 $ 1.28 million
Feb 3, 1 AM $ 30.23
+0.30%
$ 826,604 $ 1.27 million
Feb 3, 12 AM $ 30.18
+0.33%
$ 825,237 $ 1.37 million
Feb 2, 11 PM $ 30.08
-0.33%
$ 820,862 $ 1.37 million
Feb 2, 10 PM $ 30.15
-0.53%
$ 824,416 $ 1.36 million
Feb 2, 9 PM $ 30.31
+1.99%
$ 828,791 $ 1.34 million
Feb 2, 8 PM $ 29.69
-0.87%
$ 811,838 $ 1.21 million
Feb 2, 7 PM $ 30.36
-1.59%
$ 830,158 $ 1.11 million
Feb 2, 6 PM $ 30.88
+0.42%
$ 844,377 $ 1.04 million
Feb 2, 5 PM $ 30.8
+1.95%
$ 840,549 $ 961,633
Feb 2, 4 PM $ 30.23
+1.55%
$ 825,783 $ 888,493
Feb 2, 3 PM $ 29.72
+1.61%
$ 812,658 $ 803,454
Feb 2, 2 PM $ 29.04
+0.00%
$ 794,065 $ 580,218
Feb 2, 1 PM $ 29.06
+0.14%
$ 794,611 $ 560,305
Feb 2, 12 PM $ 29.02
+0.66%
$ 793,518 $ 506,436
Feb 2, 11 AM $ 28.83
+0.91%
$ 788,322 $ 434,456
Feb 2, 10 AM $ 28.57
-0.70%
$ 780,940 $ 414,771
Feb 2, 9 AM $ 28.76
+0.17%
$ 786,682 $ 394,897
Feb 2, 8 AM $ 28.7
+0.60%
$ 784,768 $ 294,350
Feb 2, 7 AM $ 28.44
+0.46%
$ 777,658 $ 282,672
Feb 2, 6 AM $ 28.28
+0.28%
$ 773,283 $ 258,610
Feb 2, 5 AM $ 28.2
-1.12%
$ 770,822 $ 240,892
Feb 2, 4 AM $ 28.52
+1.03%
$ 779,846 $ 223,513
Feb 2, 3 AM $ 28.23
-0.63%
$ 771,916 $ 200,595
Feb 2, 2 AM $ 28.41
-0.80%
$ 777,111 $ 190,496
Feb 2, 1 AM $ 28.63
-2.02%
$ 782,854 $ 180,151
Feb 2, 12 AM $ 29.2
-0.03%
$ 798,440 $ 57,822
Feb 1, 11 PM $ 29.2
+0.00%
$ 798,440 $ 57,800
Feb 1, 10 PM $ 29.21
+0.07%
$ 798,713 $ 58,053
Feb 1, 9 PM $ 29.2
+0.03%
$ 798,440 $ 58,009
Feb 1, 8 PM $ 29.19
+0.00%
$ 798,166 $ 57,890
Feb 1, 7 PM $ 29.2
-0.07%
$ 798,440 $ 57,220
Feb 1, 6 PM $ 29.21
+0.03%
$ 798,713 $ 57,364
Feb 1, 5 PM $ 29.19
-0.03%
$ 798,166 $ 57,168
Feb 1, 4 PM $ 29.19
-0.07%
$ 798,166 $ 56,925
Feb 1, 3 PM $ 29.19
-0.03%
$ 798,166 $ 57,457
Feb 1, 2 PM $ 29.21
+0.07%
$ 798,713 $ 57,654
Feb 1, 1 PM $ 29.2
-0.03%
$ 798,440 $ 57,614
Feb 1, 12 PM $ 29.19
-0.10%
$ 798,166 $ 58,571
Feb 1, 11 AM $ 29.22
+0.03%
$ 798,986 $ 58,274
Feb 1, 10 AM $ 29.2
-0.03%
$ 798,713 $ 57,934
Feb 1, 9 AM $ 29.2
+0.03%
$ 798,440 $ 57,423
Feb 1, 8 AM $ 29.2
+0.00%
$ 798,440 $ 57,319
Feb 1, 7 AM $ 29.2
-0.03%
$ 798,440 $ 57,042
Feb 1, 6 AM $ 29.2
-0.03%
$ 798,440 $ 56,682
Feb 1, 5 AM $ 29.2
-0.03%
$ 798,440 $ 56,270
Feb 1, 4 AM $ 29.2
+0.00%
$ 798,440 $ 55,437
Feb 1, 3 AM $ 29.22
+0.03%
$ 798,986 $ 55,366
Feb 1, 2 AM $ 29.22
+0.03%
$ 798,986 $ 54,974