Super Micro Computer (Reality Tokenized) Historical Data

rSMCI Page 6
Download
Date Close Price change Market cap Trading volume
Jun 5, 5 PM $ 42
+0.53%
$ -- $ 1.36 billion
Jun 5, 4 PM $ 41.78
-1.21%
$ -- $ 1.22 billion
Jun 5, 3 PM $ 42.27
-2.69%
$ -- $ 974.43 million
Jun 5, 2 PM $ 43.44
+0.93%
$ -- $ 676.13 million
Jun 5, 1 PM $ 43.08
-5.03%
$ -- $ 326.27 million
Jun 5, 12 PM $ 45.36
-0.59%
$ -- $ 17.23 million
Jun 5, 11 AM $ 45.63
-0.13%
$ -- $ 11.62 million
Jun 5, 10 AM $ 45.69
+0.11%
$ -- $ 7.56 million
Jun 5, 9 AM $ 45.64
+0.20%
$ -- $ 6.48 million
Jun 5, 8 AM $ 45.55
+0.42%
$ -- $ 5.36 million
Jun 5, 7 AM $ 45.36
-0.40%
$ -- $ 1.53 billion
Jun 5, 6 AM $ 45.54
-0.31%
$ -- $ 1.53 billion
Jun 5, 5 AM $ 45.68
-0.59%
$ -- $ 1.53 billion
Jun 5, 4 AM $ 45.95
+0.39%
$ -- $ 1.53 billion
Jun 5, 3 AM $ 45.77
-0.15%
$ -- $ 1.53 billion
Jun 5, 2 AM $ 45.84
+0.07%
$ -- $ 1.53 billion
Jun 5, 1 AM $ 45.81
+0.24%
$ -- $ 1.53 billion
Jun 5, 12 AM $ 45.7
-0.59%
$ -- $ 1.53 billion
Jun 4, 11 PM $ 45.97
-0.67%
$ -- $ 1.53 billion
Jun 4, 10 PM $ 46.28
-0.60%
$ -- $ 1.53 billion
Jun 4, 9 PM $ 46.56
+0.67%
$ -- $ 1.52 billion
Jun 4, 8 PM $ 46.25
-1.39%
$ -- $ 1.52 billion
Jun 4, 7 PM $ 46.88
-0.68%
$ -- $ 1.37 billion
Jun 4, 6 PM $ 47.2
-0.69%
$ -- $ 1.19 billion
Jun 4, 5 PM $ 47.54
+0.93%
$ -- $ 1.07 billion
Jun 4, 4 PM $ 47.11
+0.04%
$ -- $ 970.65 million
Jun 4, 3 PM $ 47.09
-1.03%
$ -- $ 853.63 million
Jun 4, 2 PM $ 47.58
+5.03%
$ -- $ 667.4 million
Jun 4, 1 PM $ 45.32
+2.37%
$ -- $ 375.85 million
Jun 4, 12 PM $ 44.27
+0.25%
$ -- $ 53.02 million
Jun 4, 11 AM $ 44.15
-0.05%
$ -- $ 35.35 million
Jun 4, 10 AM $ 44.15
-1.14%
$ -- $ 19.23 million
Jun 4, 9 AM $ 44.66
-0.65%
$ -- $ 16.56 million
Jun 4, 8 AM $ 44.96
-1.55%
$ -- $ 10.98 million
Jun 4, 7 AM $ 45.67
-0.26%
$ -- $ 2.41 billion
Jun 4, 6 AM $ 45.79
+0.39%
$ -- $ 120.3 million
Jun 4, 5 AM $ 45.61
-0.35%
$ -- $ 120.74 million
Jun 4, 4 AM $ 45.77
+0.42%
$ -- $ 120.88 million
Jun 4, 3 AM $ 45.58
+0.53%
$ -- $ 120.85 million
Jun 4, 2 AM $ 45.34
+0.29%
$ -- $ 121.21 million
Jun 4, 1 AM $ 45.21
-2.16%
$ -- $ 121.15 million
Jun 4, 12 AM $ 46.21
+3.10%
$ -- $ 120.36 million
Jun 3, 11 PM $ 44.82
-0.31%
$ -- $ 119.19 million
Jun 3, 10 PM $ 44.96
-1.98%
$ -- $ 119.02 million
Jun 3, 9 PM $ 45.85
-0.95%
$ -- $ 118.38 million
Jun 3, 8 PM $ 46.29
-2.51%
$ -- $ 118.32 million
Jun 3, 7 PM $ 47.49
+1.28%
$ -- $ 117.8 million
Jun 3, 6 PM $ 46.88
+0.93%
$ -- $ 113.9 million
Jun 3, 5 PM $ 46.45
+0.50%
$ -- $ 115.21 million
Jun 3, 4 PM $ 46.22
-0.69%
$ -- $ 112.61 million