Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon
Download
Date Close Price change Market cap Trading volume
Today, at 9 AM $ 27.92
+0.00%
$ 763,605 $ 729,083
Today, at 8 AM $ 28.61
-1.28%
$ 782,235 $ 727,618
Today, at 7 AM $ 28.98
+0.04%
$ 792,412 $ 726,425
Today, at 6 AM $ 28.97
+0.09%
$ 792,134 $ 726,803
Today, at 5 AM $ 28.94
-0.20%
$ 791,422 $ 725,168
Today, at 4 AM $ 28.97
+0.27%
$ 792,162 $ 726,325
Today, at 3 AM $ 28.89
-0.38%
$ 790,055 $ 726,966
Today, at 2 AM $ 28.97
-0.02%
$ 792,060 $ 726,396
Today, at 1 AM $ 28.97
-0.05%
$ 792,268 $ 726,294
Yesterday, at 12 AM $ 29.05
+0.23%
$ 794,292 $ 725,600
Yesterday, at 11 PM $ 28.93
-0.08%
$ 790,926 $ 726,361
Yesterday, at 10 PM $ 28.93
-0.54%
$ 791,112 $ 725,006
Yesterday, at 9 PM $ 29.09
-0.03%
$ 795,387 $ 721,691
Yesterday, at 8 PM $ 29.08
+0.00%
$ 795,247 $ 722,287
Yesterday, at 7 PM $ 29.07
-0.19%
$ 795,007 $ 720,860
Yesterday, at 6 PM $ 29.14
-0.02%
$ 796,663 $ 722,578
Yesterday, at 5 PM $ 29.15
+0.08%
$ 796,998 $ 722,035
Yesterday, at 4 PM $ 29.12
+0.10%
$ 796,298 $ 724,861
Yesterday, at 3 PM $ 29.09
-0.30%
$ 795,477 $ 723,071
Yesterday, at 2 PM $ 29.14
+0.61%
$ 796,845 $ 724,209
Yesterday, at 1 PM $ 29
-0.54%
$ 792,967 $ 722,780
Yesterday, at 12 PM $ 29.13
+0.02%
$ 796,526 $ 727,905
Yesterday, at 11 AM $ 29.16
+0.08%
$ 797,298 $ 731,033
Yesterday, at 10 AM $ 29.14
+0.10%
$ 796,730 $ 731,593
Yesterday, at 9 AM $ 29.11
+0.26%
$ 795,844 $ 731,826
Yesterday, at 8 AM $ 29.04
+0.00%
$ 793,970 $ 730,654
Yesterday, at 7 AM $ 29.04
-0.07%
$ 793,971 $ 729,368
Yesterday, at 6 AM $ 29.06
+0.03%
$ 794,518 $ 728,630
Yesterday, at 5 AM $ 29.05
+0.06%
$ 794,266 $ 728,342
Yesterday, at 4 AM $ 29.03
-0.05%
$ 793,842 $ 728,311
Yesterday, at 3 AM $ 29.05
+0.09%
$ 794,225 $ 727,552
Yesterday, at 2 AM $ 29.02
+0.03%
$ 793,527 $ 727,498
Yesterday, at 1 AM $ 29.01
+0.13%
$ 793,315 $ 726,615
Apr 22, 12 AM $ 28.98
+0.44%
$ 792,332 $ 726,222
Apr 21, 11 PM $ 28.87
+0.17%
$ 789,372 $ 722,153
Apr 21, 10 PM $ 28.82
-0.01%
$ 788,004 $ 722,609
Apr 21, 9 PM $ 28.82
+0.56%
$ 788,114 $ 723,323
Apr 21, 8 PM $ 28.66
+0.57%
$ 783,630 $ 722,019
Apr 21, 7 PM $ 28.53
-2.32%
$ 780,090 $ 722,332
Apr 21, 6 PM $ 29.21
+0.80%
$ 798,817 $ 723,401
Apr 21, 5 PM $ 29
-0.74%
$ 792,903 $ 721,861
Apr 21, 4 PM $ 29.23
-0.49%
$ 799,303 $ 720,568
Apr 21, 3 PM $ 29.44
-0.85%
$ 805,084 $ 719,502
Apr 21, 2 PM $ 29.73
+0.81%
$ 812,987 $ 722,542
Apr 21, 1 PM $ 29.55
+1.88%
$ 808,106 $ 724,327
Apr 21, 12 PM $ 29.01
-0.49%
$ 793,200 $ 721,239
Apr 21, 11 AM $ 29.12
+0.46%
$ 796,152 $ 719,054
Apr 21, 10 AM $ 29.01
+0.89%
$ 793,201 $ 719,210
Apr 21, 9 AM $ 28.75
-0.07%
$ 786,092 $ 717,763
Apr 21, 8 AM $ 28.77
+0.04%
$ 786,638 $ 718,089
Download