Market Cap $2.77T
-1.89%
Volume 24h $332.67B
16.2%
BTC % 54.93%
-0.63%
ETH % 9.82%
0.71%
Coins
34.192
+8
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $31.15 | $28.72 | $31.80 | $30.00 | $2,935,273 | $870,982 |
| Feb-02 2026 | $30.13 | $28.18 | $30.83 | $29.16 | $1,359,851 | $839,908 |
| Feb-01 2026 | $29.16 | $29.15 | $29.19 | $29.17 | $57,998 | $812,295 |
| Jan-31 2026 | $29.17 | $29.13 | $29.17 | $29.17 | $54,388 | $812,570 |
| Jan-30 2026 | $29.15 | $29.15 | $30.21 | $29.92 | $3,720,742 | $811,806 |
| Jan-29 2026 | $29.93 | $29.22 | $31.37 | $31.15 | $4,375,794 | $833,975 |
| Jan-28 2026 | $31.31 | $31.11 | $32.08 | $31.33 | $3,256,910 | $872,370 |
| Jan-27 2026 | $31.26 | $30.41 | $31.26 | $30.80 | $2,085,722 | $871,120 |
| Jan-26 2026 | $30.81 | $30.80 | $31.62 | $31.62 | $2,277,983 | $857,288 |
| Jan-25 2026 | $31.61 | $31.57 | $31.62 | $31.59 | $54,979 | $954,191 |
| Jan-24 2026 | $31.60 | $31.57 | $31.65 | $31.65 | $106,425 | $954,048 |
| Jan-23 2026 | $31.70 | $31.66 | $33.63 | $32.83 | $4,247,773 | $956,775 |
| Jan-22 2026 | $32.82 | $32.43 | $33.19 | $32.50 | $3,718,423 | $987,758 |
| Jan-21 2026 | $32.43 | $31.22 | $32.62 | $31.31 | $4,402,484 | $891,515 |
| Jan-20 2026 | $31.31 | $30.36 | $32.87 | $32.87 | $5,139,138 | $865,502 |