Market Cap $3.24T
1.88%
Volume 24h $161.04B
11.82%
BTC % 54.95%
-0.38%
ETH % 11.09%
-0.81%
Coins
33.866
+8
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 |
|---|---|---|---|---|---|---|
| Dec-25 2025 | $30.54 | $30.54 | $30.54 | $30.54 | - | $814,661 |
| Dec-24 2025 | $30.54 | $30.48 | $30.86 | $30.70 | $29 | $814,489 |
| Dec-23 2025 | $30.74 | $30.41 | $31.23 | $31.09 | $518 | $819,842 |
| Dec-22 2025 | $31.16 | $31.05 | $31.86 | $31.34 | $1,349 | $830,728 |
| Dec-21 2025 | $31.34 | $31.34 | $31.34 | $31.34 | - | $835,129 |
| Dec-20 2025 | $31.34 | $31.20 | $31.34 | $31.20 | $1,509 | $835,298 |
| Dec-19 2025 | $31.14 | $29.43 | $31.14 | $29.46 | $360 | $828,362 |
| Dec-18 2025 | $29.36 | $29.23 | $30.65 | $29.90 | $95 | $780,808 |
| Dec-17 2025 | $29.95 | $29.81 | $31.99 | $31.51 | $318 | $796,534 |
| Dec-16 2025 | $31.62 | $30.75 | $31.77 | $31.40 | $1,140 | $841,136 |
| Dec-15 2025 | $31.41 | $31.38 | $32.86 | $32.35 | $2,376 | $834,357 |
| Dec-14 2025 | $32.35 | $32.35 | $32.35 | $32.35 | - | $857,148 |
| Dec-13 2025 | $32.35 | $32.34 | $32.37 | $32.37 | $939 | $857,160 |
| Dec-12 2025 | $32.36 | $32.33 | $33.95 | $33.72 | $60 | $858,496 |
| Dec-11 2025 | $33.74 | $32.95 | $34.53 | $34.48 | $16,509 | $895,036 |