Cap Mercado $2.61T
0.09%
Volume 24h $179.25B
-18.39%
BTC % 54.07%
-0.22%
ETH % 9.93%
-0.3%
Moedas
34.359
+1
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Super Micro Computer Tokenized Stock (Ondo) (SMCIon), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Mar-19 2026 | $28.12 | $28.12 | $30.90 | $30.73 | $691,206 | $795,402 |
| Mar-18 2026 | $30.66 | $30.32 | $31.89 | $31.79 | $691,998 | $898,271 |
| Mar-17 2026 | $31.58 | $31.52 | $32.36 | $31.78 | $659,670 | $890,727 |
| Mar-16 2026 | $31.96 | $30.77 | $32.29 | $30.77 | $702,292 | $902,232 |
| Mar-15 2026 | $30.55 | $30.52 | $30.60 | $30.59 | $658,576 | $884,030 |
| Mar-14 2026 | $30.56 | $30.51 | $30.60 | $30.57 | $657,775 | $884,177 |
| Mar-13 2026 | $30.54 | $30.36 | $31.13 | $30.72 | $728,144 | $883,768 |
| Mar-12 2026 | $30.89 | $30.88 | $31.58 | $31.49 | $700,234 | $859,145 |
| Mar-11 2026 | $31.78 | $31.77 | $32.38 | $31.77 | $724,631 | $885,368 |
| Mar-10 2026 | $31.94 | $31.75 | $32.15 | $31.77 | $694,029 | $879,626 |
| Mar-09 2026 | $31.79 | $30.26 | $31.79 | $30.93 | $797,708 | $872,950 |
| Mar-08 2026 | $31.38 | $31.36 | $31.44 | $31.41 | $654,576 | $863,443 |
| Mar-07 2026 | $31.43 | $31.36 | $31.43 | $31.38 | $658,499 | $865,025 |
| Mar-06 2026 | $31.36 | $31.35 | $32.26 | $32.01 | $734,839 | $862,930 |
| Mar-05 2026 | $31.99 | $31.79 | $33.20 | $32.58 | $703,958 | $889,019 |