Market Cap $2.36T
-3.73%
Volume 24h $195.71B
11.06%
BTC % 53.67%
-0.52%
ETH % 9.35%
-0.64%
Coins
34.257
+4
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 |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $30.76 | $30.76 | $32.32 | $32.32 | $815,178 | $931,042 |
| Feb-22 2026 | $32.31 | $32.29 | $32.35 | $32.35 | $655,558 | $974,397 |
| Feb-21 2026 | $32.33 | $32.30 | $32.37 | $32.30 | $656,068 | $974,898 |
| Feb-20 2026 | $32.30 | $31.84 | $32.72 | $32.09 | $835,532 | $974,326 |
| Feb-19 2026 | $32.11 | $29.67 | $32.14 | $29.75 | $920,556 | $958,402 |
| Feb-18 2026 | $29.73 | $29.47 | $30.61 | $30.18 | $761,781 | $888,311 |
| Feb-17 2026 | $30.22 | $30.01 | $30.68 | $30.47 | $1,579,511 | $872,504 |
| Feb-16 2026 | $30.47 | $30.44 | $30.50 | $30.47 | $658,195 | $895,374 |
| Feb-15 2026 | $30.47 | $30.45 | $30.50 | $30.45 | $659,410 | $895,135 |
| Feb-14 2026 | $30.47 | $30.46 | $30.53 | $30.53 | $672,085 | $895,317 |
| Feb-13 2026 | $30.55 | $30.28 | $30.91 | $30.52 | $2,356,594 | $898,621 |
| Feb-12 2026 | $30.52 | $30.35 | $32.29 | $32.08 | $2,371,611 | $886,671 |
| Feb-11 2026 | $32.11 | $31.74 | $33.71 | $33.26 | $3,691,411 | $916,338 |
| Feb-10 2026 | $33.15 | $33.15 | $34.17 | $33.47 | $2,627,314 | $959,879 |
| Feb-09 2026 | $33.54 | $32.89 | $34.77 | $34.19 | $3,259,088 | $967,716 |