Market Cap $4.11T
1.96%
Volume 24h $211.90B
4.89%
BTC % 55.15%
-0.18%
ETH % 11.94%
1.08%
Coins
33.517
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $48.44 | $48.44 | $48.45 | $48.45 | - | $1,270,483 |
| Oct-24 2025 | $48.45 | $48.22 | $49.13 | $48.38 | $29 | $1,270,736 |
| Oct-23 2025 | $48.42 | $47.86 | $55.13 | $55.13 | $687 | $1,269,941 |
| Oct-22 2025 | $55.13 | $55.13 | $55.13 | $55.13 | - | $1,445,087 |
| Oct-21 2025 | $55.13 | $54.95 | $55.67 | $55.34 | - | $1,445,087 |
| Oct-20 2025 | $55.25 | $52.39 | $56.02 | $52.39 | $9,957 | $1,448,236 |
| Oct-19 2025 | $52.39 | $52.39 | $52.39 | $52.39 | - | $1,364,074 |
| Oct-18 2025 | $52.39 | $52.38 | $52.40 | $52.39 | - | $1,364,074 |
| Oct-17 2025 | $52.33 | $52.04 | $53.71 | $53.71 | $97 | $1,362,432 |
| Oct-16 2025 | $53.71 | $53.71 | $55.74 | $53.98 | - | $1,398,169 |
| Oct-15 2025 | $53.95 | $53.58 | $54.17 | $53.67 | $54 | $1,404,433 |
| Oct-14 2025 | $53.76 | $52.92 | $55.64 | $54.88 | $129 | $1,399,512 |
| Oct-13 2025 | $54.85 | $50.40 | $55.41 | $50.40 | $1,964 | $1,427,959 |
| Oct-12 2025 | $50.40 | $50.40 | $51.83 | $51.83 | - | $1,314,118 |
| Oct-11 2025 | $51.83 | $51.81 | $51.85 | $51.82 | - | $1,351,395 |