Cap Mercado $2.62T
-1.11%
Volume 24h $169.05B
-14.12%
BTC % 54.62%
-0.36%
ETH % 10.19%
0.39%
Moedas
34.482
+3
Trocas
885
Última atualização
40 Segundos 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-11 2026 | $24.97 | $24.94 | $25.15 | $25.14 | $710,056 | $759,423 |
| Apr-10 2026 | $25.20 | $23.15 | $25.38 | $23.25 | $817,273 | $766,290 |
| 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 |