Cap Mercado $3.33T
-0.27%
Volume 24h $213.90B
-37.95%
BTC % 54.8%
0.42%
ETH % 10.92%
-0.64%
Moedas
33.727
+15
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Nov-27 2025 | $32.80 | $32.80 | $32.86 | $32.86 | - | $859,216 |
| Nov-26 2025 | $32.84 | $32.42 | $33.24 | $32.70 | $110 | $860,500 |
| Nov-25 2025 | $32.70 | $31.44 | $33.36 | $33.36 | $154 | $856,691 |
| Nov-24 2025 | $33.46 | $32.44 | $33.46 | $32.44 | $22,155 | $876,358 |
| Nov-23 2025 | $32.44 | $32.44 | $32.44 | $32.44 | - | $848,350 |
| Nov-22 2025 | $32.44 | $32.40 | $32.46 | $32.40 | - | $848,350 |
| Nov-21 2025 | $32.37 | $30.70 | $32.37 | $31.78 | $100 | $846,420 |
| Nov-20 2025 | $31.37 | $31.37 | $36.53 | $35.55 | $226 | $820,302 |
| Nov-19 2025 | $35.25 | $33.30 | $35.45 | $34.74 | $389 | $921,508 |
| Nov-18 2025 | $34.88 | $33.39 | $35.60 | $34.26 | $105 | $911,496 |
| Nov-17 2025 | $34.16 | $33.92 | $36.74 | $36.74 | $10 | $892,776 |
| Nov-16 2025 | $36.74 | $36.74 | $36.74 | $36.74 | - | $960,075 |
| Nov-15 2025 | $36.74 | $36.73 | $36.75 | $36.75 | - | $960,075 |
| 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 |