Cap Mercado $2.63T
0.73%
Volume 24h $193.76B
4.24%
BTC % 54.73%
0.31%
ETH % 10.09%
-0.19%
Moedas
34.479
+4
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 |
|---|---|---|---|---|---|---|
| Apr-09 2026 | $23.26 | $23.02 | $23.61 | $23.07 | $771,754 | $761,747 |
| Apr-08 2026 | $23.39 | $22.97 | $23.84 | $23.50 | $739,581 | $798,481 |
| Apr-07 2026 | $23.26 | $21.87 | $23.26 | $22.01 | $762,780 | $798,271 |
| Apr-06 2026 | $22.15 | $22.14 | $23.43 | $22.86 | $742,833 | $727,037 |
| 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 |