Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon
Download
Date Close Price change Market cap Trading volume
Today $ 29.09
+0.00%
$ 1.48 million $ 1.02 million
Yesterday $ 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
Jun 28, 2026 $ 30.37
-1.01%
$ 830,497 $ 1.01 million
Jun 27, 2026 $ 30.68
+0.29%
$ 839,003 $ 994,474
Jun 26, 2026 $ 30.6
-3.25%
$ 836,626 $ 1.05 million
Jun 25, 2026 $ 31.72
-6.23%
$ 867,375 $ 1.05 million
Jun 24, 2026 $ 33.83
+0.79%
$ 925,008 $ 1.04 million
Jun 23, 2026 $ 33.56
-7.07%
$ 917,723 $ 1.1 million
Jun 22, 2026 $ 36.13
+19.31%
$ 987,883 $ 1.07 million
Jun 21, 2026 $ 30.28
-0.16%
$ 828,014 $ 995,771
Jun 20, 2026 $ 30.33
+0.09%
$ 829,368 $ 1 million
Jun 19, 2026 $ 30.31
-1.06%
$ 828,919 $ 1 million
Jun 18, 2026 $ 30.64
+7.58%
$ 837,846 $ 1.02 million
Jun 17, 2026 $ 28.5
-3.15%
$ 779,329 $ 1.01 million
Jun 16, 2026 $ 29.43
-4.91%
$ 804,702 $ 1.05 million
Jun 15, 2026 $ 30.94
+0.12%
$ 846,087 $ 1.03 million
Jun 14, 2026 $ 30.93
+0.04%
$ 845,103 $ 1.01 million
Jun 13, 2026 $ 30.88
-0.11%
$ 845,666 $ 987,099
Jun 12, 2026 $ 30.91
-3.16%
$ 845,296 $ 1.05 million
Jun 11, 2026 $ 31.9
+10.65%
$ 872,391 $ 1.06 million
Jun 10, 2026 $ 28.83
-24.17%
$ 788,407 $ 1.04 million
Jun 9, 2026 $ 38.07
-13.06%
$ 1.04 million $ 1.1 million
Jun 8, 2026 $ 43.79
+4.96%
$ 1.2 million $ 1.06 million
Download