Market Cap $4.48T
0.87%
Volume 24h $369.12B
23.26%
BTC % 54.65%
0.12%
ETH % 12.12%
0.08%
Coins
33.323
+1
Exchanges
885
Last update
1 minute 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-04 2025 | $51.71 | $51.70 | $51.72 | $51.72 | - | $1,340,190 |
| Oct-03 2025 | $51.65 | $51.05 | $52.80 | $52.29 | $134 | $1,338,645 |
| Oct-02 2025 | $52.29 | $51.63 | $52.74 | $52.09 | $104 | $1,355,231 |
| Oct-01 2025 | $51.88 | $46.89 | $51.99 | $47.73 | $1,068 | $1,344,351 |
| Sep-30 2025 | $47.75 | $46.08 | $47.81 | $46.31 | $191 | $1,238,196 |
| Sep-29 2025 | $46.24 | $45.50 | $47.12 | $45.50 | $7,772 | $1,198,933 |
| Sep-28 2025 | $45.50 | $45.50 | $45.50 | $45.50 | - | $1,172,129 |
| Sep-27 2025 | $45.50 | $45.50 | $45.52 | $45.50 | - | $1,172,129 |
| Sep-26 2025 | $45.54 | $44.53 | $45.94 | $45.94 | $37,228 | $1,173,079 |
| Sep-25 2025 | $45.96 | $45.07 | $46.42 | $46.26 | $52,965 | $1,147,321 |
| Sep-24 2025 | $46.30 | $46.15 | $47.58 | $46.92 | $191 | $1,102,444 |
| Sep-23 2025 | $46.95 | $46.49 | $47.56 | $46.89 | $51,082 | $1,117,721 |
| Sep-22 2025 | $46.76 | $45.04 | $48.28 | $45.04 | $46,790 | $1,067,037 |
| Sep-21 2025 | $45.04 | $45.04 | $45.04 | $45.04 | - | $982,695 |
| Sep-20 2025 | $45.04 | $45.04 | $45.04 | $45.04 | - | $982,695 |