CoinXview ΧαρτοφυλάκιοApp
EL
Νόμισμα: 1.241Ανταλλακτήρια: 22Κεφαλαιοποίηση: $2,56T −1,86%Όγκος 24ω: $29,03BΚυριαρχία: BTC 58,8% ETH 10,2%ETH gas: 0,45 gweiΦόβος & Απληστία: 32/100

Ιστορικό τιμών Super Micro Computer (bStocks) (SMCIB)

Ημερήσιο άνοιγμα, υψηλό, χαμηλό, κλείσιμο και όγκος (UTC), από το ανταλλακτήριο με τον μεγαλύτερο όγκο SMCIB. Εμφάνιση τελευταίων 365 ημερών.

Μηνιαίες αποδόσεις SMCIB

ΈτοςΙανΦεβΜαρΑπρΜαΐΙουνΙουλΑυγΣεπΟκτΝοεΔεκΠλήρες έτος
2026———————+18%+10%-20%-12%—-9%

Μεταβολή από το άνοιγμα της πρώτης ημέρας έως το κλείσιμο της τελευταίας ημέρας κάθε μήνα (UTC)· ο τρέχων μήνας είναι έως σήμερα (διακεκομμένο περίγραμμα). Το "Πλήρες έτος" συνθέτει τους μήνες με δεδομένα. Οι προηγούμενες αποδόσεις δεν διασφαλίζουν τα μελλοντικά αποτελέσματα.

Λήψη πλήρους ιστορικού (CSV, ανοίγει στο Excel)

ΗμερομηνίαΆνοιγμαΥψηλόΧαμηλόΚλείσιμοΌγκοςΜεταβολή
08/11/2026$28,82$28,94$28,76 $28,84$1,56K+0.07%
07/11/2026$28,85$29,07$28,75 $28,90$8,33K+0.17%
06/11/2026$26,74$29,45$26,74 $28,85$230,30K+7.89%
05/11/2026$29,52$29,63$25,83 $26,72$726,86K-9.49%
04/11/2026$34,38$34,39$29,50 $29,56$378,91K-14.02%
03/11/2026$31,01$34,94$30,42 $34,28$707,63K+10.54%
02/11/2026$32,96$33,84$30,33 $31,03$103,80K-5.86%
01/11/2026$32,95$33,12$32,66 $32,93$29,08K-0.06%
31/10/2026$33,06$33,19$32,83 $32,97$15,89K-0.27%
30/10/2026$33,24$33,27$31,44 $33,05$161,39K-0.57%
29/10/2026$34,91$35,78$32,96 $33,12$135,10K-5.13%
28/10/2026$35,16$36,14$34,68 $34,91$674,00K-0.71%
27/10/2026$33,12$35,24$32,59 $35,19$576,24K+6.25%
26/10/2026$33,04$33,56$32,32 $33,00$111,28K-0.12%
25/10/2026$32,97$33,20$32,73 $33,03$12,73K+0.18%
24/10/2026$33,03$33,11$32,62 $33,03$19,36K+0.00%
23/10/2026$33,57$34,86$32,80 $32,95$246,56K-1.85%
22/10/2026$35,07$35,25$33,05 $33,64$206,95K-4.08%
21/10/2026$37,49$38,10$34,98 $35,04$388,02K-6.54%
20/10/2026$32,28$37,76$30,98 $37,76$478,80K+16.98%
19/10/2026$32,22$33,32$31,95 $32,30$176,57K+0.25%
18/10/2026$31,83$32,36$30,68 $32,19$41,37K+1.13%
17/10/2026$31,64$32,25$30,89 $31,77$29,05K+0.41%
16/10/2026$35,06$35,73$31,36 $31,60$127,50K-9.87%
15/10/2026$35,27$35,60$32,45 $35,11$84,10K-0.45%
14/10/2026$39,16$39,57$35,14 $35,16$69,68K-10.21%
13/10/2026$39,63$39,70$38,57 $39,20$76,24K-1.09%
12/10/2026$42,06$42,25$39,28 $39,58$69,01K-5.90%
11/10/2026$41,69$42,05$41,41 $42,01$15,24K+0.77%
10/10/2026$41,78$41,89$41,63 $41,76$13,19K-0.05%
09/10/2026$42,84$43,67$40,68 $41,77$151,90K-2.50%
08/10/2026$45,04$45,19$41,93 $42,84$123,90K-4.88%
07/10/2026$43,55$45,71$42,38 $45,10$139,83K+3.56%
06/10/2026$43,30$44,72$43,08 $43,53$70,79K+0.53%
05/10/2026$43,94$44,30$42,87 $43,31$72,61K-1.43%
04/10/2026$43,54$43,93$43,47 $43,93$35,26K+0.90%
03/10/2026$43,61$43,69$43,39 $43,57$18,82K-0.09%
02/10/2026$41,92$44,54$41,87 $43,66$173,75K+4.15%
01/10/2026$41,16$42,02$40,19 $41,96$84,09K+1.94%
30/09/2026$41,23$42,64$40,46 $41,10$112,94K-0.32%
29/09/2026$41,81$42,62$40,93 $41,23$81,44K-1.39%
28/09/2026$44,03$44,03$41,01 $41,76$159,93K-5.16%
27/09/2026$43,58$44,50$43,43 $44,03$24,79K+1.03%
26/09/2026$43,24$43,70$43,09 $43,56$27,55K+0.74%
25/09/2026$41,45$43,61$41,42 $43,30$255,76K+4.46%
24/09/2026$41,32$42,23$39,89 $41,49$217,37K+0.41%
23/09/2026$41,50$42,62$40,82 $41,37$403,40K-0.31%
22/09/2026$41,39$41,69$40,28 $41,50$272,14K+0.27%
21/09/2026$39,71$41,66$39,31 $41,38$263,11K+4.21%
20/09/2026$38,84$39,84$38,44 $39,71$97,98K+2.24%
19/09/2026$39,05$39,06$38,59 $38,81$35,02K-0.61%
18/09/2026$40,39$41,21$38,39 $39,04$217,57K-3.34%
17/09/2026$37,17$41,00$37,01 $40,42$180,51K+8.74%
16/09/2026$35,75$37,17$35,30 $37,17$54,51K+3.97%
15/09/2026$37,09$37,51$35,66 $35,72$63,69K-3.69%
14/09/2026$38,54$39,34$36,47 $37,09$111,14K-3.76%
13/09/2026$39,88$39,99$37,84 $38,43$40,78K-3.64%
12/09/2026$39,98$40,07$39,78 $39,91$16,11K-0.18%
11/09/2026$37,30$40,40$37,12 $39,98$64,95K+7.18%
10/09/2026$38,82$39,20$37,10 $37,25$91,57K-4.04%
09/09/2026$40,21$40,49$38,71 $38,81$112,51K-3.48%
08/09/2026$39,51$41,48$39,06 $40,19$186,88K+1.72%
07/09/2026$40,05$40,99$39,40 $39,51$45,79K-1.35%
06/09/2026$39,72$40,42$39,68 $40,08$26,97K+0.91%
05/09/2026$39,52$39,97$39,46 $39,69$49,85K+0.43%
04/09/2026$37,88$40,86$37,82 $39,53$229,74K+4.36%
03/09/2026$36,77$38,12$35,85 $37,86$143,71K+2.96%
02/09/2026$37,18$37,80$35,72 $36,68$230,14K-1.34%
01/09/2026$37,28$37,74$35,72 $37,31$229,30K+0.08%
31/08/2026$36,13$37,58$36,13 $37,33$198,10K+3.32%
30/08/2026$37,19$37,49$35,81 $36,05$57,68K-3.07%
29/08/2026$37,04$37,51$36,85 $37,19$53,63K+0.40%
28/08/2026$38,13$38,88$36,89 $37,04$161,35K-2.86%
27/08/2026$38,29$39,45$37,54 $38,10$267,19K-0.50%
26/08/2026$38,56$38,74$36,72 $38,32$283,49K-0.62%
25/08/2026$35,15$38,78$34,75 $38,58$391,86K+9.76%
24/08/2026$37,45$37,46$34,17 $35,09$300,48K-6.30%
23/08/2026$37,11$37,90$36,91 $37,50$74,28K+1.05%
22/08/2026$37,23$37,46$36,70 $37,03$96,68K-0.54%
21/08/2026$36,49$37,52$36,47 $37,27$420,39K+2.14%
20/08/2026$36,89$38,76$35,60 $36,51$688,83K-1.03%
19/08/2026$37,09$37,67$35,77 $36,89$398,19K-0.54%
18/08/2026$38,16$38,27$36,24 $37,07$656,77K-2.86%
17/08/2026$40,57$41,09$37,80 $38,16$616,78K-5.94%
16/08/2026$39,89$40,81$39,80 $40,60$22,15K+1.78%
15/08/2026$39,92$40,38$39,71 $39,82$32,35K-0.25%
14/08/2026$39,38$40,56$38,80 $39,85$303,59K+1.19%
13/08/2026$37,31$42,35$36,99 $39,38$985,86K+5.55%
12/08/2026$33,91$38,21$33,90 $37,34$1,11M+10.12%
11/08/2026$31,86$35,12$30,96 $33,91$1,82M+6.43%
10/08/2026$31,74$33,33$31,46 $31,80$46,09K+0.19%
09/08/2026$31,82$31,98$31,56 $31,81$20,79K-0.03%
08/08/2026$31,35$32,23$31,28 $31,97$8,60K+1.98%
07/08/2026$29,78$31,34$29,59 $31,34$40,22K+5.24%
06/08/2026$30,33$30,87$29,29 $29,75$26,63K-1.91%
05/08/2026$31,69$31,71$30,01 $30,29$20,19K-4.42%
Όλες οι ενότητες