Super Micro Computer (Ondo Tokenized) Historical Data

SMCIon
Download
Date Close Price change Market cap Trading volume
Today $ 41.7
+0.00%
$ 1.14 million $ 1.02 million
Yesterday $ 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
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
Download