Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon Page 96
Download
Date Close Price change Market cap Trading volume
Feb 4, 5 PM $32.42
-1.55%
$885,393 $4.09 million
Feb 4, 4 PM $32.84
-3.58%
$898,791 $4.04 million
Feb 4, 3 PM $34.1
+0.59%
$932,424 $3.95 million
Feb 4, 2 PM $33.94
+5.11%
$928,049 $3.74 million
Feb 4, 1 PM $32.67
+0.68%
$893,323 $3.49 million
Feb 4, 12 PM $32.58
-0.91%
$890,862 $3.36 million
Feb 4, 11 AM $32.97
-1.35%
$901,526 $3.38 million
Feb 4, 10 AM $33.42
+0.39%
$913,831 $3.35 million
Feb 4, 9 AM $33.32
+0.85%
$911,096 $3.33 million
Feb 4, 8 AM $33.05
-0.78%
$903,713 $3.34 million
Feb 4, 7 AM $33.31
+2.62%
$910,823 $3.33 million
Feb 4, 6 AM $32.44
+1.57%
$887,034 $3.28 million
Feb 4, 5 AM $31.92
-0.03%
$872,815 $3.28 million
Feb 4, 4 AM $31.92
+0.31%
$872,815 $3.28 million
Feb 4, 3 AM $31.83
+0.32%
$870,354 $3.28 million
Feb 4, 2 AM $31.74
-0.22%
$867,893 $3.29 million
Feb 4, 1 AM $31.8
+0.06%
$871,448 $3.27 million
Feb 4, 12 AM $31.8
-0.38%
$869,534 $3.26 million
Feb 3, 11 PM $31.87
+2.71%
$871,448 $3.18 million
Feb 3, 10 PM $30.99
-3.28%
$847,385 $2.87 million
Feb 3, 9 PM $29.22
-1.81%
$798,986 $1.94 million
Feb 3, 8 PM $29.73
+1.82%
$812,932 $1.6 million
Feb 3, 7 PM $29.2
+1.53%
$798,440 $1.56 million
Feb 3, 6 PM $28.9
-0.89%
$790,236 $1.48 million
Feb 3, 5 PM $29.17
-1.15%
$797,619 $1.5 million
Feb 3, 4 PM $29.56
-0.74%
$808,283 $1.46 million
Feb 3, 3 PM $29.8
+2.44%
$815,119 $1.43 million
Feb 3, 2 PM $29.18
-3.57%
$797,893 $1.33 million
Feb 3, 1 PM $30.19
-0.40%
$825,510 $1.24 million
Feb 3, 12 PM $30.33
-0.46%
$829,338 $1.25 million
Feb 3, 11 AM $30.48
-0.20%
$834,533 $1.22 million
Feb 3, 10 AM $30.54
+0.53%
$835,627 $1.24 million
Feb 3, 9 AM $30.36
-0.30%
$830,705 $1.23 million
Feb 3, 8 AM $30.45
-0.03%
$832,619 $1.25 million
Feb 3, 7 AM $30.46
-0.75%
$833,440 $1.25 million
Feb 3, 6 AM $30.69
+1.02%
$839,182 $1.26 million
Feb 3, 5 AM $30.38
-0.20%
$830,705 $1.24 million
Feb 3, 4 AM $30.43
+0.43%
$832,072 $1.26 million
Feb 3, 3 AM $30.31
+0.66%
$828,791 $1.28 million
Feb 3, 2 AM $30.11
-0.43%
$823,322 $1.28 million
Feb 3, 1 AM $30.23
+0.30%
$826,604 $1.27 million
Feb 3, 12 AM $30.18
+0.33%
$825,237 $1.37 million
Feb 2, 11 PM $30.08
-0.33%
$820,862 $1.37 million
Feb 2, 10 PM $30.15
-0.53%
$824,416 $1.36 million
Feb 2, 9 PM $30.31
+1.99%
$828,791 $1.34 million
Feb 2, 8 PM $29.69
-0.87%
$811,838 $1.21 million
Feb 2, 7 PM $30.36
-1.59%
$830,158 $1.11 million
Feb 2, 6 PM $30.88
+0.42%
$844,377 $1.04 million
Feb 2, 5 PM $30.8
+1.95%
$840,549 $961,633
Feb 2, 4 PM $30.23
+1.55%
$825,783 $888,493