Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon
Download
Date Close Price change Market cap Trading volume
Today $ 32.28
+0.00%
$ 882,768 $ 2.15 million
Yesterday $ 32.17
-1.27%
$ 879,603 $ 2.15 million
May 12, 2026 $ 32.56
-4.46%
$ 890,357 $ 2.36 million
May 11, 2026 $ 34.08
-3.09%
$ 931,933 $ 2.34 million
May 10, 2026 $ 35.17
-0.22%
$ 961,678 $ 2.29 million
May 9, 2026 $ 35.24
+0.23%
$ 963,619 $ 2.28 million
May 8, 2026 $ 35.24
+6.21%
$ 963,601 $ 2.37 million
May 7, 2026 $ 33.19
-2.74%
$ 907,658 $ 790,137
May 6, 2026 $ 34.14
+3.89%
$ 933,446 $ 887,382
May 5, 2026 $ 32.75
+17.07%
$ 895,546 $ 889,501
May 4, 2026 $ 27.96
+3.42%
$ 764,529 $ 797,671
May 3, 2026 $ 26.98
-0.92%
$ 737,864 $ 708,006
May 2, 2026 $ 27.23
+0.13%
$ 744,691 $ 706,403
May 1, 2026 $ 27.2
-0.44%
$ 743,694 $ 743,458
Apr 30, 2026 $ 27.29
+3.24%
$ 746,979 $ 751,255
Apr 29, 2026 $ 26.44
-2.62%
$ 722,260 $ 730,247
Apr 28, 2026 $ 27.18
-2.88%
$ 741,473 $ 740,264
Apr 27, 2026 $ 28.02
-2.28%
$ 765,376 $ 736,985
Apr 26, 2026 $ 28.67
-0.03%
$ 783,955 $ 708,013
Apr 25, 2026 $ 28.67
-0.86%
$ 784,089 $ 710,540
Apr 24, 2026 $ 28.93
+6.41%
$ 790,779 $ 739,056
Apr 23, 2026 $ 27.18
-6.20%
$ 743,329 $ 780,060
Apr 22, 2026 $ 28.93
+0.26%
$ 792,462 $ 726,361
Apr 21, 2026 $ 28.87
+0.52%
$ 788,875 $ 722,153
Apr 20, 2026 $ 28.71
+1.75%
$ 785,261 $ 725,100
Apr 19, 2026 $ 28.21
-0.05%
$ 771,383 $ 701,802
Apr 18, 2026 $ 28.23
-0.68%
$ 771,860 $ 701,920
Apr 17, 2026 $ 28.45
+0.81%
$ 777,128 $ 725,269
Apr 16, 2026 $ 28.28
+3.60%
$ 771,717 $ 729,432
Apr 15, 2026 $ 27.3
+0.00%
$ 746,326 $ 719,676
Apr 14, 2026 $ 27.3
+4.57%
$ 746,387 $ 725,903
Apr 13, 2026 $ 26.1
+5.95%
$ 713,876 $ 729,795
Apr 12, 2026 $ 24.65
-1.27%
$ 673,579 $ 707,719
Apr 11, 2026 $ 24.97
-0.72%
$ 682,734 $ 708,290
Apr 10, 2026 $ 25.15
+8.08%
$ 687,750 $ 747,330
Apr 9, 2026 $ 23.27
-0.57%
$ 636,335 $ 738,684
Apr 8, 2026 $ 23.4
-0.05%
$ 639,850 $ 727,055
Apr 7, 2026 $ 23.4
+5.52%
$ 639,845 $ 730,353
Apr 6, 2026 $ 22.18
-3.19%
$ 606,611 $ 737,245
Apr 5, 2026 $ 22.92
+0.08%
$ 626,625 $ 702,639
Apr 4, 2026 $ 22.88
-0.08%
$ 625,666 $ 708,538
Apr 3, 2026 $ 22.9
-1.16%
$ 626,135 $ 702,638
Apr 2, 2026 $ 23.17
+2.86%
$ 633,460 $ 732,808
Apr 1, 2026 $ 22.52
-0.53%
$ 615,846 $ 720,546
Mar 31, 2026 $ 22.64
+8.03%
$ 619,134 $ 734,345
Mar 30, 2026 $ 20.91
-4.06%
$ 571,764 $ 732,942
Mar 29, 2026 $ 21.79
-0.50%
$ 595,948 $ 705,169
Mar 28, 2026 $ 21.9
+0.49%
$ 598,927 $ 706,982
Mar 27, 2026 $ 21.76
-3.24%
$ 595,107 $ 752,115
Mar 26, 2026 $ 22.51
-5.82%
$ 615,438 $ 751,240
Download