Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon
Download
Date Close Price change Market cap Trading volume
Today $ 38.03
+0.00%
$ 1.83 million $ 395,312
Yesterday $ 40.7
+2.14%
$ 1.95 million $ 374,860
Aug 15, 2026 $ 39.85
+0.06%
$ 1.95 million $ 400,905
Aug 14, 2026 $ 39.82
+1.11%
$ 1.95 million $ 399,794
Aug 13, 2026 $ 39.35
+5.47%
$ 1.93 million $ 464,040
Aug 12, 2026 $ 37.33
+9.86%
$ 1.83 million $ 989,985
Aug 11, 2026 $ 33.99
+7.25%
$ 1.66 million $ 424,828
Aug 10, 2026 $ 31.67
-0.32%
$ 1.55 million $ 385,456
Aug 9, 2026 $ 31.76
-0.27%
$ 1.56 million $ 396,627
Aug 8, 2026 $ 31.85
+2.23%
$ 1.58 million $ 374,125
Aug 7, 2026 $ 31.09
+5.31%
$ 1.55 million $ 409,180
Aug 6, 2026 $ 29.51
-2.34%
$ 1.47 million $ 377,970
Aug 5, 2026 $ 30.22
-3.86%
$ 1.5 million $ 408,431
Aug 4, 2026 $ 31.42
+9.37%
$ 1.56 million $ 392,055
Aug 3, 2026 $ 28.74
-0.65%
$ 1.43 million $ 417,409
Aug 2, 2026 $ 28.98
+1.91%
$ 1.44 million $ 382,206
Aug 1, 2026 $ 28.44
+0.50%
$ 1.45 million $ 400,768
Jul 31, 2026 $ 28.33
-0.38%
$ 1.44 million $ 409,507
Jul 30, 2026 $ 28.44
+9.24%
$ 1.45 million $ 422,619
Jul 29, 2026 $ 26.04
-9.01%
$ 1.33 million $ 411,781
Jul 28, 2026 $ 28.62
-3.39%
$ 1.46 million $ 1.02 million
Jul 27, 2026 $ 29.63
-4.41%
$ 1.51 million $ 1.02 million
Jul 26, 2026 $ 30.99
-0.10%
$ 1.58 million $ 992,414
Jul 25, 2026 $ 31.03
+2.46%
$ 1.61 million $ 1.02 million
Jul 24, 2026 $ 30.28
-3.41%
$ 1.57 million $ 1.04 million
Jul 23, 2026 $ 31.35
+0.96%
$ 1.63 million $ 1.06 million
Jul 22, 2026 $ 31.06
+1.80%
$ 1.61 million $ 1.06 million
Jul 21, 2026 $ 30.49
+27.02%
$ 1.58 million $ 1.1 million
Jul 20, 2026 $ 24.01
-0.29%
$ 1.25 million $ 1.02 million
Jul 19, 2026 $ 24.07
-0.08%
$ 1.25 million $ 1.02 million
Jul 18, 2026 $ 24.09
-0.30%
$ 658,713 $ 989,572
Jul 17, 2026 $ 24.16
-2.66%
$ 660,617 $ 1.05 million
Jul 16, 2026 $ 24.81
-7.74%
$ 678,516 $ 1.04 million
Jul 15, 2026 $ 26.9
-3.10%
$ 735,426 $ 1.07 million
Jul 14, 2026 $ 27.76
+1.03%
$ 759,064 $ 1.03 million
Jul 13, 2026 $ 27.5
-1.92%
$ 751,256 $ 1.06 million
Jul 12, 2026 $ 27.99
-0.08%
$ 766,991 $ 996,225
Jul 11, 2026 $ 28.03
-1.73%
$ 766,197 $ 990,267
Jul 10, 2026 $ 28.52
+0.61%
$ 780,079 $ 1.03 million
Jul 9, 2026 $ 28.34
+1.22%
$ 775,033 $ 1.02 million
Jul 8, 2026 $ 28
+7.27%
$ 765,582 $ 1.07 million
Jul 7, 2026 $ 26.11
-3.98%
$ 713,715 $ 1.03 million
Jul 6, 2026 $ 27.2
-3.01%
$ 743,428 $ 1.01 million
Jul 5, 2026 $ 28.04
+0.68%
$ 765,514 $ 981,736
Jul 4, 2026 $ 27.85
-0.58%
$ 761,609 $ 988,963
Jul 3, 2026 $ 28.02
+2.94%
$ 766,084 $ 1 million
Jul 2, 2026 $ 27.21
-2.69%
$ 744,238 $ 1.05 million
Jul 1, 2026 $ 27.96
-5.11%
$ 764,462 $ 1.04 million
Jun 30, 2026 $ 29.46
+3.00%
$ 805,681 $ 1.04 million
Jun 29, 2026 $ 28.61
-5.80%
$ 782,337 $ 1.04 million
Download