Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 48
Download
Date Close Price change Market cap Trading volume
May 13, 7 PM $ 32.08
-0.64%
$ 877,079 $ 2.21 million
May 13, 6 PM $ 32.33
+0.22%
$ 884,157 $ 2.22 million
May 13, 5 PM $ 32.26
+0.31%
$ 882,060 $ 2.21 million
May 13, 4 PM $ 32.17
+0.23%
$ 879,557 $ 2.21 million
May 13, 3 PM $ 32.18
-0.70%
$ 879,926 $ 2.19 million
May 13, 2 PM $ 32.41
-0.22%
$ 886,106 $ 2.22 million
May 13, 1 PM $ 32.48
-1.81%
$ 888,038 $ 2.25 million
May 13, 12 PM $ 33.07
-0.45%
$ 904,356 $ 2.27 million
May 13, 11 AM $ 33.22
-0.34%
$ 908,401 $ 2.29 million
May 13, 10 AM $ 33.31
+0.06%
$ 910,896 $ 2.29 million
May 13, 9 AM $ 33.29
-0.10%
$ 910,142 $ 2.3 million
May 13, 8 AM $ 33.38
+1.11%
$ 912,717 $ 2.33 million
May 13, 7 AM $ 33.01
+0.00%
$ 902,673 $ 2.32 million
May 13, 6 AM $ 33.01
+0.14%
$ 902,672 $ 2.3 million
May 13, 5 AM $ 32.96
-0.02%
$ 901,374 $ 2.32 million
May 13, 4 AM $ 32.97
+0.36%
$ 901,511 $ 2.33 million
May 13, 3 AM $ 32.89
+0.09%
$ 899,261 $ 2.33 million
May 13, 2 AM $ 32.83
-0.03%
$ 897,802 $ 2.32 million
May 13, 1 AM $ 32.85
+0.61%
$ 898,176 $ 2.33 million
May 13, 12 AM $ 32.64
+0.18%
$ 892,495 $ 2.34 million
May 12, 11 PM $ 32.56
-0.98%
$ 890,357 $ 2.36 million
May 12, 10 PM $ 32.9
+0.33%
$ 899,677 $ 2.37 million
May 12, 9 PM $ 32.79
+0.54%
$ 896,708 $ 2.35 million
May 12, 8 PM $ 32.64
+0.02%
$ 892,446 $ 2.34 million
May 12, 7 PM $ 32.64
+0.51%
$ 892,373 $ 2.36 million
May 12, 6 PM $ 32.49
+1.41%
$ 888,365 $ 2.36 million
May 12, 5 PM $ 32.02
+1.56%
$ 875,648 $ 2.38 million
May 12, 4 PM $ 31.53
-0.54%
$ 862,202 $ 2.39 million
May 12, 3 PM $ 31.71
-1.99%
$ 866,941 $ 2.4 million
May 12, 2 PM $ 32.35
-0.89%
$ 884,550 $ 2.39 million
May 12, 1 PM $ 32.75
-1.85%
$ 895,446 $ 2.38 million
May 12, 12 PM $ 33.36
+0.12%
$ 912,083 $ 2.36 million
May 12, 11 AM $ 33.32
-0.08%
$ 911,153 $ 2.37 million
May 12, 10 AM $ 33.34
-0.06%
$ 911,692 $ 2.35 million
May 12, 9 AM $ 33.35
+0.08%
$ 911,981 $ 2.34 million
May 12, 8 AM $ 33.33
-0.01%
$ 911,291 $ 2.33 million
May 12, 7 AM $ 33.33
+0.04%
$ 911,444 $ 2.33 million
May 12, 6 AM $ 33.24
-0.92%
$ 909,013 $ 2.34 million
May 12, 5 AM $ 33.53
+0.17%
$ 916,876 $ 2.34 million
May 12, 4 AM $ 33.48
+0.53%
$ 915,364 $ 2.35 million
May 12, 3 AM $ 33.3
+0.03%
$ 910,580 $ 2.3 million
May 12, 2 AM $ 33.28
-0.25%
$ 910,019 $ 2.32 million
May 12, 1 AM $ 33.38
-2.33%
$ 912,609 $ 2.3 million
May 12, 12 AM $ 34.17
+0.27%
$ 934,387 $ 2.33 million
May 11, 11 PM $ 34.08
-0.22%
$ 931,933 $ 2.34 million
May 11, 10 PM $ 34.16
+0.18%
$ 933,949 $ 2.31 million
May 11, 9 PM $ 34.1
+0.56%
$ 932,326 $ 2.3 million
May 11, 8 PM $ 33.89
+0.70%
$ 926,563 $ 2.32 million
May 11, 7 PM $ 33.68
-2.17%
$ 920,814 $ 2.32 million
May 11, 6 PM $ 34.47
-0.50%
$ 942,654 $ 2.31 million