Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 7
Download
Date Close Price change Market cap Trading volume
Aug 5, 11 AM $ 31.68
+1.03%
$ 1.58 million $ 400,004
Aug 5, 10 AM $ 31.36
+0.00%
$ 1.56 million $ 399,383
Aug 5, 9 AM $ 31.36
+0.16%
$ 1.56 million $ 395,213
Aug 5, 8 AM $ 31.32
-1.88%
$ 1.56 million $ 390,302
Aug 5, 7 AM $ 31.91
+0.04%
$ 1.59 million $ 387,662
Aug 5, 6 AM $ 31.89
+0.12%
$ 1.59 million $ 384,675
Aug 5, 5 AM $ 31.85
+0.35%
$ 1.58 million $ 388,938
Aug 5, 4 AM $ 31.73
-0.07%
$ 1.58 million $ 392,779
Aug 5, 3 AM $ 31.76
+0.20%
$ 1.58 million $ 393,052
Aug 5, 2 AM $ 31.71
+0.09%
$ 1.58 million $ 393,299
Aug 5, 1 AM $ 31.68
+0.06%
$ 1.57 million $ 392,173
Aug 5, 12 AM $ 31.68
+0.78%
$ 1.58 million $ 394,638
Aug 4, 11 PM $ 31.42
+0.21%
$ 1.56 million $ 392,055
Aug 4, 10 PM $ 31.36
+0.14%
$ 1.56 million $ 394,379
Aug 4, 9 PM $ 31.39
+0.25%
$ 1.56 million $ 392,829
Aug 4, 8 PM $ 31.35
-1.03%
$ 1.56 million $ 396,429
Aug 4, 7 PM $ 31.66
+0.32%
$ 1.57 million $ 392,014
Aug 4, 6 PM $ 31.56
+0.35%
$ 1.57 million $ 390,378
Aug 4, 5 PM $ 31.45
+0.33%
$ 1.56 million $ 391,753
Aug 4, 4 PM $ 31.35
+2.79%
$ 1.56 million $ 393,078
Aug 4, 3 PM $ 30.51
+2.43%
$ 1.52 million $ 389,187
Aug 4, 2 PM $ 29.78
+1.38%
$ 1.48 million $ 388,253
Aug 4, 1 PM $ 29.4
-0.12%
$ 1.46 million $ 390,833
Aug 4, 12 PM $ 29.42
+0.01%
$ 1.46 million $ 394,430
Aug 4, 11 AM $ 29.42
+0.56%
$ 1.46 million $ 400,790
Aug 4, 10 AM $ 29.26
+0.18%
$ 1.45 million $ 406,760
Aug 4, 9 AM $ 29.21
-0.19%
$ 1.45 million $ 405,106
Aug 4, 8 AM $ 29.26
-0.16%
$ 1.45 million $ 421,178
Aug 4, 7 AM $ 29.32
+0.82%
$ 1.46 million $ 426,478
Aug 4, 6 AM $ 29.07
+1.46%
$ 1.45 million $ 428,435
Aug 4, 5 AM $ 28.64
-0.21%
$ 1.42 million $ 431,442
Aug 4, 4 AM $ 28.69
+0.36%
$ 1.43 million $ 425,239
Aug 4, 3 AM $ 28.57
-0.35%
$ 1.42 million $ 425,709
Aug 4, 2 AM $ 28.68
+0.22%
$ 1.43 million $ 421,342
Aug 4, 1 AM $ 28.62
+0.64%
$ 1.42 million $ 419,495
Aug 4, 12 AM $ 28.41
-1.11%
$ 1.41 million $ 420,240
Aug 3, 11 PM $ 28.74
+0.45%
$ 1.43 million $ 417,409
Aug 3, 10 PM $ 28.6
-0.13%
$ 1.42 million $ 419,007
Aug 3, 9 PM $ 28.6
+0.06%
$ 1.42 million $ 415,024
Aug 3, 8 PM $ 28.53
-0.74%
$ 1.42 million $ 411,851
Aug 3, 7 PM $ 28.75
+0.01%
$ 1.43 million $ 408,885
Aug 3, 6 PM $ 28.73
+0.48%
$ 1.43 million $ 406,724
Aug 3, 5 PM $ 28.6
+0.33%
$ 1.42 million $ 405,547
Aug 3, 4 PM $ 28.49
+0.21%
$ 1.42 million $ 405,020
Aug 3, 3 PM $ 28.43
-1.68%
$ 1.41 million $ 404,265
Aug 3, 2 PM $ 28.9
+2.50%
$ 1.44 million $ 401,187
Aug 3, 1 PM $ 28.17
+0.79%
$ 1.4 million $ 399,466
Aug 3, 12 PM $ 27.95
-1.44%
$ 1.39 million $ 397,737
Aug 3, 11 AM $ 28.35
-0.53%
$ 1.41 million $ 391,654
Aug 3, 10 AM $ 28.48
-0.02%
$ 1.42 million $ 391,015