Market Cap $3.52T
0.94%
Volume 24h $298.64B
-3.72%
BTC % 55.04%
0.98%
ETH % 11.55%
0%
Coins
34.048
+12
Exchanges
885
Last update
2 Minutes ago
Super Micro Computer Tokenized Stock (Ondo) (SMCIon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $28.30 | $28.14 | $28.66 | $28.64 | $8,478 | $781,576 |
| Jan-13 2026 | $28.57 | $28.25 | $30.16 | $30.07 | $4,698 | $784,166 |
| Jan-12 2026 | $30.03 | $29.80 | $30.34 | $30.25 | $5,627 | $819,921 |
| Jan-11 2026 | $30.25 | $30.25 | $30.25 | $30.25 | - | $822,225 |
| Jan-10 2026 | $30.25 | $30.24 | $30.25 | $30.24 | $300 | $822,148 |
| Jan-09 2026 | $30.21 | $29.74 | $30.95 | $29.76 | $2,791 | $820,922 |
| Jan-08 2026 | $29.89 | $29.34 | $30.01 | $30.01 | $1,039 | $811,634 |
| Jan-07 2026 | $29.94 | $29.88 | $30.59 | $30.44 | $10,593 | $812,843 |
| Jan-06 2026 | $30.51 | $29.45 | $30.65 | $30.27 | $357 | $817,709 |
| Jan-05 2026 | $30.32 | $30.12 | $31.65 | $31.12 | $402 | $812,271 |
| Jan-04 2026 | $31.12 | $31.12 | $31.12 | $31.12 | - | $833,582 |
| Jan-03 2026 | $31.12 | $31.12 | $31.13 | $31.12 | - | $833,582 |
| Jan-02 2026 | $31.09 | $29.23 | $31.13 | $29.23 | $872 | $832,666 |
| Jan-01 2026 | $29.23 | $29.19 | $29.24 | $29.19 | - | $782,109 |
| Dec-31 2025 | $29.23 | $29.10 | $29.74 | $29.64 | $7,813 | $782,166 |