Market Cap $3.49T
-0.99%
Volume 24h $271.42B
BTC % 54.89%
-0.27%
ETH % 11.07%
-0.36%
Coins
33.670
+3
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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $36.65 | $34.16 | $37.21 | $35.27 | $202 | $957,842 |
| Nov-13 2025 | $35.34 | $34.86 | $38.24 | $37.84 | $279 | $923,800 |
| Nov-12 2025 | $37.90 | $37.78 | $39.62 | $38.96 | $289 | $990,859 |
| Nov-11 2025 | $38.93 | $38.80 | $40.78 | $40.57 | $4,111 | $1,017,542 |
| Nov-10 2025 | $40.39 | $39.91 | $41.74 | $40.45 | $74 | $1,059,927 |
| Nov-09 2025 | $40.45 | $40.45 | $40.45 | $40.45 | - | $1,061,240 |
| Nov-08 2025 | $40.45 | $40.35 | $40.46 | $40.35 | - | $1,061,240 |
| Nov-07 2025 | $40.31 | $38.27 | $40.85 | $40.55 | $10,865 | $1,057,691 |
| Nov-06 2025 | $40.52 | $40.36 | $42.92 | $42.53 | $95 | $1,073,979 |
| Nov-05 2025 | $42.39 | $42.15 | $44.16 | $43.28 | $238 | $1,123,600 |
| Nov-04 2025 | $43.30 | $42.98 | $50.75 | $50.75 | $538 | $1,147,679 |
| Nov-03 2025 | $50.96 | $50.93 | $52.45 | $52.07 | $14,037 | $1,350,989 |
| Nov-02 2025 | $52.07 | $52.07 | $52.07 | $52.07 | - | $1,366,042 |
| Nov-01 2025 | $52.07 | $52.06 | $52.08 | $52.08 | - | $1,366,042 |
| Oct-31 2025 | $52.11 | $50.88 | $52.73 | $51.10 | $72 | $1,366,995 |