Market Cap $2.79T
0.02%
Volume 24h $193.05B
-25.55%
BTC % 55.85%
0.14%
ETH % 10.07%
0.39%
Coins
34.531
Exchanges
885
Last update
52 Seconds 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-25 2026 | $28.73 | $28.65 | $28.90 | $28.89 | $708,463 | $935,632 |
| Apr-24 2026 | $28.92 | $27.17 | $29.11 | $27.31 | $774,597 | $941,903 |
| Apr-23 2026 | $26.99 | $26.34 | $29.01 | $29.01 | $795,020 | $874,220 |
| Apr-22 2026 | $28.98 | $28.82 | $29.15 | $28.82 | $793,879 | $927,131 |
| Apr-21 2026 | $28.82 | $28.55 | $29.53 | $28.76 | $740,140 | $855,712 |
| Apr-20 2026 | $28.74 | $27.98 | $28.74 | $28.11 | $761,782 | $868,262 |
| Apr-19 2026 | $28.27 | $28.19 | $28.27 | $28.23 | $702,045 | $839,397 |
| Apr-18 2026 | $28.21 | $28.20 | $28.26 | $28.23 | $702,089 | $837,564 |
| Apr-17 2026 | $28.40 | $28.09 | $28.86 | $28.15 | $731,835 | $843,187 |
| Apr-16 2026 | $28.30 | $26.90 | $28.45 | $27.29 | $751,164 | $837,148 |
| Apr-15 2026 | $27.32 | $27.08 | $27.88 | $27.29 | $729,656 | $813,312 |
| Apr-14 2026 | $27.32 | $25.95 | $27.58 | $25.95 | $760,582 | $819,520 |
| Apr-13 2026 | $25.97 | $24.53 | $25.97 | $24.53 | $741,410 | $792,230 |
| Apr-12 2026 | $24.63 | $24.59 | $25.01 | $24.95 | $706,239 | $749,231 |
| Apr-11 2026 | $24.97 | $24.94 | $25.15 | $25.14 | $710,056 | $759,423 |