Market Cap $2.75T
4.75%
Volume 24h $289.59B
59.18%
BTC % 54.28%
-0.59%
ETH % 10.34%
5.99%
Coins
34.341
Exchanges
885
Last update
1 Seconds 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 |
|---|---|---|---|---|---|---|
| Mar-15 2026 | $30.55 | $30.52 | $30.60 | $30.59 | $658,576 | $884,030 |
| Mar-14 2026 | $30.56 | $30.51 | $30.60 | $30.57 | $657,775 | $884,177 |
| Mar-13 2026 | $30.54 | $30.36 | $31.13 | $30.72 | $728,144 | $883,768 |
| Mar-12 2026 | $30.89 | $30.88 | $31.58 | $31.49 | $700,234 | $859,145 |
| Mar-11 2026 | $31.78 | $31.77 | $32.38 | $31.77 | $724,631 | $885,368 |
| Mar-10 2026 | $31.94 | $31.75 | $32.15 | $31.77 | $694,029 | $879,626 |
| Mar-09 2026 | $31.79 | $30.26 | $31.79 | $30.93 | $797,708 | $872,950 |
| Mar-08 2026 | $31.38 | $31.36 | $31.44 | $31.41 | $654,576 | $863,443 |
| Mar-07 2026 | $31.43 | $31.36 | $31.43 | $31.38 | $658,499 | $865,025 |
| Mar-06 2026 | $31.36 | $31.35 | $32.26 | $32.01 | $734,839 | $862,930 |
| Mar-05 2026 | $31.99 | $31.79 | $33.20 | $32.58 | $703,958 | $889,019 |
| Mar-04 2026 | $32.56 | $30.38 | $32.68 | $30.75 | $727,784 | $899,342 |
| Mar-03 2026 | $30.83 | $29.95 | $31.79 | $31.79 | $698,507 | $883,295 |
| Mar-02 2026 | $31.77 | $30.78 | $32.21 | $32.21 | $743,150 | $909,520 |
| Mar-01 2026 | $32.24 | $32.15 | $32.29 | $32.22 | $657,617 | $926,308 |