Cap Mercado $3.22T
1.38%
Volume 24h $170.86B
19.97%
BTC % 54.99%
-0.29%
ETH % 11.1%
-0.63%
Moedas
33.866
+8
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 |
|---|---|---|---|---|---|---|
| Dec-25 2025 | $30.54 | $30.54 | $30.54 | $30.54 | - | $814,661 |
| Dec-24 2025 | $30.54 | $30.48 | $30.86 | $30.70 | $29 | $814,489 |
| Dec-23 2025 | $30.74 | $30.41 | $31.23 | $31.09 | $518 | $819,842 |
| Dec-22 2025 | $31.16 | $31.05 | $31.86 | $31.34 | $1,349 | $830,728 |
| Dec-21 2025 | $31.34 | $31.34 | $31.34 | $31.34 | - | $835,129 |
| Dec-20 2025 | $31.34 | $31.20 | $31.34 | $31.20 | $1,509 | $835,298 |
| Dec-19 2025 | $31.14 | $29.43 | $31.14 | $29.46 | $360 | $828,362 |
| Dec-18 2025 | $29.36 | $29.23 | $30.65 | $29.90 | $95 | $780,808 |
| Dec-17 2025 | $29.95 | $29.81 | $31.99 | $31.51 | $318 | $796,534 |
| Dec-16 2025 | $31.62 | $30.75 | $31.77 | $31.40 | $1,140 | $841,136 |
| Dec-15 2025 | $31.41 | $31.38 | $32.86 | $32.35 | $2,376 | $834,357 |
| Dec-14 2025 | $32.35 | $32.35 | $32.35 | $32.35 | - | $857,148 |
| Dec-13 2025 | $32.35 | $32.34 | $32.37 | $32.37 | $939 | $857,160 |
| Dec-12 2025 | $32.36 | $32.33 | $33.95 | $33.72 | $60 | $858,496 |
| Dec-11 2025 | $33.74 | $32.95 | $34.53 | $34.48 | $16,509 | $895,036 |