Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 46
Download
Date Close Price change Market cap Trading volume
May 17, 9 PM $ 30.91
+0.20%
$ 845,192 $ 2.13 million
May 17, 8 PM $ 30.85
-0.16%
$ 843,647 $ 2.13 million
May 17, 7 PM $ 30.9
+0.05%
$ 844,856 $ 2.13 million
May 17, 6 PM $ 30.89
-0.02%
$ 844,551 $ 2.15 million
May 17, 5 PM $ 30.89
+0.02%
$ 844,759 $ 2.16 million
May 17, 4 PM $ 30.89
-0.13%
$ 844,732 $ 2.17 million
May 17, 3 PM $ 30.92
+0.23%
$ 845,438 $ 2.18 million
May 17, 2 PM $ 30.85
-0.20%
$ 843,499 $ 2.18 million
May 17, 1 PM $ 30.87
-1.14%
$ 844,105 $ 2.2 million
May 17, 12 PM $ 31.19
-0.71%
$ 852,855 $ 2.19 million
May 17, 11 AM $ 31.41
+0.04%
$ 858,957 $ 2.22 million
May 17, 10 AM $ 31.38
+0.12%
$ 858,026 $ 2.21 million
May 17, 9 AM $ 31.35
-0.22%
$ 857,234 $ 2.24 million
May 17, 8 AM $ 31.42
+0.20%
$ 859,108 $ 2.23 million
May 17, 7 AM $ 31.36
-0.19%
$ 857,434 $ 2.24 million
May 17, 6 AM $ 31.41
+0.27%
$ 858,998 $ 2.24 million
May 17, 5 AM $ 31.33
-0.28%
$ 856,664 $ 2.22 million
May 17, 4 AM $ 31.42
+0.05%
$ 859,102 $ 2.25 million
May 17, 3 AM $ 31.4
+0.00%
$ 858,653 $ 2.23 million
May 17, 2 AM $ 31.4
-0.02%
$ 858,671 $ 2.23 million
May 17, 1 AM $ 31.41
+0.00%
$ 858,834 $ 2.21 million
May 17, 12 AM $ 31.41
+0.25%
$ 858,910 $ 2.21 million
May 16, 11 PM $ 31.33
-0.01%
$ 856,811 $ 2.21 million
May 16, 10 PM $ 31.34
-0.15%
$ 856,892 $ 2.18 million
May 16, 9 PM $ 31.38
+0.11%
$ 858,180 $ 2.18 million
May 16, 8 PM $ 31.35
+0.06%
$ 857,271 $ 2.16 million
May 16, 7 PM $ 31.33
-0.23%
$ 856,785 $ 2.16 million
May 16, 6 PM $ 31.41
+0.19%
$ 858,921 $ 2.18 million
May 16, 5 PM $ 31.35
+0.02%
$ 857,257 $ 2.16 million
May 16, 4 PM $ 31.34
-0.11%
$ 857,027 $ 2.17 million
May 16, 3 PM $ 31.38
-0.11%
$ 857,967 $ 2.18 million
May 16, 2 PM $ 31.41
+0.23%
$ 858,876 $ 2.2 million
May 16, 1 PM $ 31.34
+0.02%
$ 856,834 $ 2.19 million
May 16, 12 PM $ 31.41
+0.06%
$ 858,779 $ 2.2 million
May 16, 11 AM $ 31.39
+0.17%
$ 858,254 $ 2.19 million
May 16, 10 AM $ 31.33
+0.68%
$ 856,587 $ 2.19 million
May 16, 9 AM $ 31.11
+0.12%
$ 850,762 $ 2.16 million
May 16, 8 AM $ 31.08
-0.15%
$ 849,781 $ 2.16 million
May 16, 7 AM $ 31.13
+0.00%
$ 851,079 $ 2.16 million
May 16, 6 AM $ 31.12
+0.12%
$ 851,037 $ 2.16 million
May 16, 5 AM $ 31.08
-0.17%
$ 849,875 $ 2.16 million
May 16, 4 AM $ 31.13
+0.17%
$ 851,337 $ 2.15 million
May 16, 3 AM $ 31.08
-0.08%
$ 849,852 $ 2.14 million
May 16, 2 AM $ 31.11
+0.08%
$ 850,579 $ 2.13 million
May 16, 1 AM $ 31.08
-0.08%
$ 849,882 $ 2.13 million
May 16, 12 AM $ 31.11
+0.59%
$ 850,558 $ 2.16 million
May 15, 11 PM $ 30.92
-0.32%
$ 845,524 $ 2.16 million
May 15, 10 PM $ 31.02
-0.08%
$ 848,283 $ 2.16 million
May 15, 9 PM $ 31.05
+0.00%
$ 848,950 $ 2.16 million
May 15, 8 PM $ 31.05
+0.00%
$ 848,955 $ 2.17 million