Market Cap $2.58T
3.51%
Volume 24h $155.64B
41.06%
BTC % 54.14%
0.66%
ETH % 10.07%
1.78%
Coins
34.460
+3
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 |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $22.83 | $22.83 | $22.92 | $22.88 | $702,225 | $749,698 |
| Apr-04 2026 | $22.91 | $22.72 | $22.92 | $22.91 | $708,359 | $752,285 |
| Apr-03 2026 | $22.88 | $22.79 | $23.15 | $23.14 | $702,709 | $751,364 |
| Apr-02 2026 | $23.13 | $21.86 | $23.30 | $22.56 | $737,431 | $759,542 |
| Apr-01 2026 | $22.53 | $22.51 | $23.16 | $22.51 | $731,294 | $741,703 |
| Mar-31 2026 | $22.60 | $20.82 | $22.61 | $20.82 | $738,401 | $748,056 |
| Mar-30 2026 | $20.93 | $20.93 | $22.08 | $21.52 | $731,879 | $693,449 |
| Mar-29 2026 | $21.79 | $21.79 | $21.92 | $21.92 | $703,552 | $722,018 |
| Mar-28 2026 | $21.93 | $21.74 | $21.94 | $21.78 | $708,026 | $726,576 |
| Mar-27 2026 | $21.77 | $21.56 | $22.59 | $22.59 | $753,672 | $721,325 |
| Mar-26 2026 | $22.48 | $22.10 | $23.90 | $23.87 | $771,620 | $744,994 |
| Mar-25 2026 | $23.92 | $22.33 | $23.99 | $22.33 | $825,542 | $779,495 |
| Mar-24 2026 | $22.34 | $21.34 | $22.38 | $21.69 | $792,166 | $707,214 |
| Mar-23 2026 | $21.68 | $19.18 | $21.99 | $19.32 | $897,683 | $687,506 |
| Mar-22 2026 | $20.86 | $20.83 | $20.90 | $20.89 | $711,266 | $640,286 |