Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon
Download
Date Close Price change Market cap Trading volume
Today $ 30.71
+0.00%
$ 839,286 $ 990,281
Yesterday $ 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
Jun 7, 2026 $ 41.72
+0.17%
$ 1.14 million $ 988,728
Jun 6, 2026 $ 41.65
+1.69%
$ 1.14 million $ 1.01 million
Jun 5, 2026 $ 40.95
-11.43%
$ 1.12 million $ 1.06 million
Jun 4, 2026 $ 46.22
+3.28%
$ 1.26 million $ 1.12 million
Jun 3, 2026 $ 44.76
-9.19%
$ 1.22 million $ 1.7 million
Jun 2, 2026 $ 49.29
+1.19%
$ 1.35 million $ 3.03 million
Jun 1, 2026 $ 48.65
+4.71%
$ 1.33 million $ 3.05 million
May 31, 2026 $ 46.46
+0.06%
$ 1.27 million $ 2.77 million
May 30, 2026 $ 46.44
+0.85%
$ 1.27 million $ 2.85 million
May 29, 2026 $ 46.04
+1.51%
$ 1.26 million $ 3.17 million
May 28, 2026 $ 45.36
+19.76%
$ 1.24 million $ 2.77 million
May 27, 2026 $ 37.87
+0.79%
$ 1.04 million $ 2.59 million
May 26, 2026 $ 37.58
+6.03%
$ 1.03 million $ 2.57 million
May 25, 2026 $ 35.44
+1.94%
$ 970,847 $ 2.38 million
May 24, 2026 $ 34.77
-0.07%
$ 951,679 $ 2.26 million
May 23, 2026 $ 34.79
-1.21%
$ 952,495 $ 2.27 million
May 22, 2026 $ 35.26
+5.64%
$ 963,061 $ 2.37 million
May 21, 2026 $ 33.38
+0.70%
$ 912,722 $ 2.27 million
May 20, 2026 $ 33.15
+7.95%
$ 906,418 $ 2.23 million
May 19, 2026 $ 30.71
+0.11%
$ 839,392 $ 2.21 million
May 18, 2026 $ 30.68
-0.03%
$ 838,419 $ 2.23 million
May 17, 2026 $ 30.69
-2.05%
$ 839,670 $ 2.11 million
May 16, 2026 $ 31.33
+1.33%
$ 856,790 $ 2.21 million
May 15, 2026 $ 30.92
-6.36%
$ 845,524 $ 2.16 million
May 14, 2026 $ 33.02
+2.67%
$ 902,906 $ 2.22 million
May 13, 2026 $ 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
Download