Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 51
Download
Date Close Price change Market cap Trading volume
May 7, 5 PM $ 33.19
-1.31%
$ 907,412 $ 805,670
May 7, 4 PM $ 33.61
-2.88%
$ 919,150 $ 806,411
May 7, 3 PM $ 34.72
-1.88%
$ 949,436 $ 805,724
May 7, 2 PM $ 35.16
+2.92%
$ 961,487 $ 827,699
May 7, 1 PM $ 34.17
-0.02%
$ 934,435 $ 840,419
May 7, 12 PM $ 34.15
-1.21%
$ 933,873 $ 857,562
May 7, 11 AM $ 34.61
-0.19%
$ 946,450 $ 866,189
May 7, 10 AM $ 34.64
+0.05%
$ 947,159 $ 878,415
May 7, 9 AM $ 34.86
+1.02%
$ 953,263 $ 878,988
May 7, 8 AM $ 34.52
-0.09%
$ 943,802 $ 881,839
May 7, 7 AM $ 34.62
+0.32%
$ 946,516 $ 884,682
May 7, 6 AM $ 34.49
+0.20%
$ 942,952 $ 884,331
May 7, 5 AM $ 34.34
+0.08%
$ 939,011 $ 881,968
May 7, 4 AM $ 34.27
+0.07%
$ 937,145 $ 882,652
May 7, 3 AM $ 34.25
-0.18%
$ 936,526 $ 884,178
May 7, 2 AM $ 34.28
-0.15%
$ 937,479 $ 883,709
May 7, 1 AM $ 34.3
+0.85%
$ 937,971 $ 880,498
May 7, 12 AM $ 34.03
-0.31%
$ 930,408 $ 879,014
May 6, 11 PM $ 34.14
+0.03%
$ 933,446 $ 887,382
May 6, 10 PM $ 34.16
+0.42%
$ 934,057 $ 889,398
May 6, 9 PM $ 34.04
-0.77%
$ 930,694 $ 897,286
May 6, 8 PM $ 34.31
-0.50%
$ 938,131 $ 919,755
May 6, 7 PM $ 34.3
+1.12%
$ 937,788 $ 997,063
May 6, 6 PM $ 33.91
+3.87%
$ 927,112 $ 989,935
May 6, 5 PM $ 32.67
+1.46%
$ 893,216 $ 984,081
May 6, 4 PM $ 32.16
+0.69%
$ 879,513 $ 978,323
May 6, 3 PM $ 31.97
-0.18%
$ 874,302 $ 986,243
May 6, 2 PM $ 32.17
-1.70%
$ 879,782 $ 969,855
May 6, 1 PM $ 32.83
+4.35%
$ 897,762 $ 957,816
May 6, 12 PM $ 31.33
-0.44%
$ 856,657 $ 923,077
May 6, 11 AM $ 31.39
-1.93%
$ 858,313 $ 910,798
May 6, 10 AM $ 32.01
-1.08%
$ 875,208 $ 897,230
May 6, 9 AM $ 32.43
-0.99%
$ 886,677 $ 898,008
May 6, 8 AM $ 32.75
-1.32%
$ 895,546 $ 891,612
May 6, 7 AM $ 33.23
+0.02%
$ 908,606 $ 892,940
May 6, 6 AM $ 33.23
+0.06%
$ 908,631 $ 893,626
May 6, 5 AM $ 33.21
-0.03%
$ 908,046 $ 894,309
May 6, 4 AM $ 33.2
+0.57%
$ 907,947 $ 895,319
May 6, 3 AM $ 33.02
+0.06%
$ 902,766 $ 892,751
May 6, 2 AM $ 32.99
-0.02%
$ 902,076 $ 893,262
May 6, 1 AM $ 33
-0.02%
$ 902,260 $ 893,617
May 6, 12 AM $ 33.01
+0.46%
$ 902,617 $ 898,657
May 5, 11 PM $ 32.75
-0.47%
$ 895,546 $ 889,501
May 5, 10 PM $ 33.02
+0.81%
$ 902,864 $ 887,563
May 5, 9 PM $ 32.91
+0.62%
$ 899,897 $ 879,511
May 5, 8 PM $ 32.59
+17.01%
$ 891,063 $ 853,095
May 5, 7 PM $ 27.84
-0.05%
$ 761,233 $ 760,524
May 5, 6 PM $ 27.88
+1.43%
$ 762,456 $ 753,524
May 5, 5 PM $ 27.59
-0.40%
$ 754,364 $ 747,237
May 5, 4 PM $ 27.7
-0.24%
$ 757,417 $ 751,138