Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 91
Download
Date Close Price change Market cap Trading volume
Feb 14, 11 PM $30.48
-0.09%
$833,440 $668,966
Feb 14, 10 PM $30.51
+0.14%
$834,193 $685,494
Feb 14, 9 PM $30.46
-0.03%
$832,998 $689,977
Feb 14, 8 PM $30.47
-0.08%
$833,287 $706,383
Feb 14, 7 PM $30.5
+0.05%
$833,924 $780,892
Feb 14, 6 PM $30.48
+0.03%
$833,527 $884,205
Feb 14, 5 PM $30.47
-0.02%
$833,316 $981,260
Feb 14, 4 PM $30.48
-0.02%
$833,287 $1.08 million
Feb 14, 3 PM $30.49
+0.01%
$833,710 $1.22 million
Feb 14, 2 PM $30.49
-0.02%
$833,647 $1.6 million
Feb 14, 1 PM $30.49
-0.01%
$833,613 $1.94 million
Feb 14, 12 PM $30.5
+0.09%
$834,072 $1.97 million
Feb 14, 11 AM $30.5
+0.01%
$833,881 $2.02 million
Feb 14, 10 AM $30.49
+0.01%
$833,603 $2.08 million
Feb 14, 9 AM $30.48
+0.03%
$833,552 $2.1 million
Feb 14, 8 AM $30.47
-0.01%
$833,479 $2.16 million
Feb 14, 7 AM $30.48
-0.07%
$833,362 $2.18 million
Feb 14, 6 AM $30.48
-0.05%
$833,516 $2.21 million
Feb 14, 5 AM $30.48
-0.04%
$833,713 $2.22 million
Feb 14, 4 AM $30.5
+0.03%
$833,865 $2.23 million
Feb 14, 3 AM $30.49
+0.02%
$833,638 $2.24 million
Feb 14, 2 AM $30.48
-0.05%
$833,440 $2.24 million
Feb 14, 1 AM $30.5
+0.06%
$833,863 $2.25 million
Feb 14, 12 AM $30.48
-0.28%
$833,366 $2.29 million
Feb 13, 11 PM $30.56
+0.22%
$835,501 $2.28 million
Feb 13, 10 PM $30.57
+0.22%
$835,826 $2.27 million
Feb 13, 9 PM $30.5
-0.11%
$833,987 $2.26 million
Feb 13, 8 PM $30.54
-0.13%
$835,100 $2.3 million
Feb 13, 7 PM $30.57
-0.78%
$836,011 $2.37 million
Feb 13, 6 PM $30.85
-0.18%
$843,566 $2.4 million
Feb 13, 5 PM $30.9
-0.24%
$845,057 $2.51 million
Feb 13, 4 PM $31.01
+0.75%
$847,963 $2.66 million
Feb 13, 3 PM $30.77
+0.22%
$841,055 $2.73 million
Feb 13, 2 PM $30.75
+0.86%
$840,861 $2.64 million
Feb 13, 1 PM $30.48
+0.54%
$833,469 $2.65 million
Feb 13, 12 PM $30.35
-0.16%
$829,821 $2.65 million
Feb 13, 11 AM $30.39
-0.73%
$830,914 $2.63 million
Feb 13, 10 AM $30.62
-0.30%
$837,251 $2.57 million
Feb 13, 9 AM $30.72
+0.80%
$839,935 $2.55 million
Feb 13, 8 AM $30.51
+0.37%
$834,332 $2.54 million
Feb 13, 7 AM $30.4
-0.33%
$831,252 $2.52 million
Feb 13, 6 AM $30.5
+0.03%
$833,993 $2.5 million
Feb 13, 5 AM $30.51
-0.34%
$834,191 $2.49 million
Feb 13, 4 AM $30.62
-0.37%
$837,268 $2.45 million
Feb 13, 3 AM $30.74
-0.27%
$840,549 $2.42 million
Feb 13, 2 AM $30.81
+0.37%
$842,377 $2.4 million
Feb 13, 1 AM $30.69
+0.64%
$839,303 $2.37 million
Feb 13, 12 AM $30.49
-0.17%
$833,771 $2.34 million
Feb 12, 11 PM $30.54
-0.14%
$835,191 $2.33 million
Feb 12, 10 PM $30.58
+0.08%
$836,174 $2.33 million