Cap Mercado $2.80T
-2.68%
Volume 24h $188.99B
-11.34%
BTC % 56.5%
-0.28%
ETH % 9.58%
-0.41%
Moedas
34.638
+7
Trocas
885
Última atualização
25 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 |
|---|---|---|---|---|---|---|
| May-14 2026 | $32.99 | $32.18 | $33.32 | $32.29 | $2,532,761 | $1,472,737 |
| May-13 2026 | $32.16 | $31.97 | $33.31 | $32.64 | $2,340,598 | $1,470,011 |
| May-12 2026 | $32.88 | $31.52 | $34.14 | $34.10 | $2,695,520 | $1,549,860 |
| May-11 2026 | $34.13 | $33.63 | $35.83 | $35.83 | $2,943,530 | $1,583,334 |
| May-10 2026 | $35.22 | $35.12 | $35.23 | $35.17 | $2,471,871 | $1,488,466 |
| May-09 2026 | $35.22 | $35.10 | $35.25 | $35.17 | $2,433,368 | $1,488,683 |
| May-08 2026 | $35.25 | $33.43 | $35.39 | $33.45 | $2,994,929 | $1,489,941 |
| May-07 2026 | $33.04 | $32.97 | $34.99 | $34.03 | $2,832,288 | $1,372,120 |
| May-06 2026 | $34.14 | $31.19 | $34.53 | $33.09 | $1,752,907 | $1,272,544 |
| May-05 2026 | $32.76 | $27.65 | $32.78 | $27.96 | $1,254,029 | $1,185,071 |
| May-04 2026 | $27.92 | $27.09 | $28.29 | $27.30 | $946,633 | $997,844 |
| May-03 2026 | $26.97 | $26.95 | $27.37 | $27.19 | $707,566 | $907,043 |
| May-02 2026 | $27.21 | $27.15 | $27.27 | $27.19 | $705,636 | $914,992 |
| May-01 2026 | $27.19 | $27.09 | $27.89 | $27.32 | $774,467 | $914,314 |
| Apr-30 2026 | $27.24 | $26.05 | $27.32 | $26.50 | $774,369 | $910,913 |