Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon
Download
Date Close Price change Market cap Trading volume
Today $ 28.99
+0.00%
$ 792,668 $ 725,089
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
Mar 25, 2026 $ 23.9
+6.69%
$ 653,463 $ 751,004
Mar 24, 2026 $ 22.42
+3.28%
$ 613,076 $ 783,343
Mar 23, 2026 $ 21.71
+4.08%
$ 593,594 $ 803,054
Mar 22, 2026 $ 20.86
-0.10%
$ 570,416 $ 664,605
Mar 21, 2026 $ 20.88
-0.48%
$ 570,986 $ 661,255
Mar 20, 2026 $ 20.99
-22.56%
$ 573,720 $ 684,341
Mar 19, 2026 $ 27.11
-11.63%
$ 741,362 $ 659,653
Mar 18, 2026 $ 30.67
-2.78%
$ 838,935 $ 658,462
Mar 17, 2026 $ 31.49
-1.78%
$ 861,011 $ 657,936
Mar 16, 2026 $ 32.06
+4.90%
$ 879,980 $ 659,826
Mar 15, 2026 $ 30.56
+0.06%
$ 835,650 $ 658,057
Mar 14, 2026 $ 30.54
-0.12%
$ 835,151 $ 657,396
Mar 13, 2026 $ 30.58
-1.01%
$ 836,104 $ 686,130
Mar 12, 2026 $ 30.89
-2.75%
$ 844,651 $ 689,852
Mar 11, 2026 $ 31.77
-0.52%
$ 868,553 $ 697,970
Mar 10, 2026 $ 31.94
+0.59%
$ 873,227 $ 686,191
Mar 9, 2026 $ 31.75
+1.33%
$ 868,114 $ 754,570
Mar 8, 2026 $ 31.37
-0.07%
$ 857,798 $ 654,621
Mar 7, 2026 $ 31.39
+0.00%
$ 858,414 $ 657,356
Mar 6, 2026 $ 31.39
-2.00%
$ 858,323 $ 711,211
Mar 5, 2026 $ 32.03
-1.48%
$ 875,823 $ 689,852
Download