Super Micro Computer (Ondo Tokenized Stock) SMCION #2267
$30.02 3.33% (1d)
Market Overview
Super Micro Computer (Ondo Tokenized Stock) current market price is $30.02 with a 24 hour trading volume of $894.60K. The total available supply of Super Micro Computer (Ondo Tokenized Stock) is 67,154 SMCION. It has secured Rank 2267 in the cryptocurrency market with a marketcap of $2,016.13K. The SMCION price is 1.76% up in the last one hour.
The high price of the Super Micro Computer (Ondo Tokenized Stock) is $31.19 and low price is $29.35 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Super Micro Computer (Ondo Tokenized Stock) Rank
2267
Super Micro Computer (Ondo Tokenized Stock) Price
$30.02
Market Cap
$2,016.13K 21.18%
Fully Diluted Valuation
$2,016.13K
Trading Volume(24h)
$894.60K
Circulating Supply
67,154 SMCION
Total Supply
67,154 SMCION
Max Supply
(Not Available)
High(24h)
$31.19
Low(24h)
$29.35
All-time High
$59.17 48.92%
09 Oct 2025
All-time Low
$19.04 58.76%
23 Mar 2026
Cryptocurrency Super Micro Computer (Ondo Tokenized Stock) Calculator
Want to convert more cryptocurrencies?
Super Micro Computer (Ondo Tokenized Stock) Historical Data Chart
1h
1.76%
24h
3.33%
7d
24.6%
14d
39.57%
30d
2.61%
60d
5.61%
200d
8.48%
1y
0%
Super Micro Computer (Ondo Tokenized Stock) Historical Data
Historical data of Super Micro Computer (Ondo Tokenized Stock) past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-09-02 | $239.53 | $238.95 | $40.73 |
| 2025-09-03 | $239.53 | $238.95 | $40.73 |
| 2025-09-04 | $114,218.90 | $114,201.38 | $40.17 |
| 2025-09-05 | $114,853.96 | $57,436.92 | $40.40 |
| 2025-09-08 | $271,258.36 | $157,252.13 | $40.14 |
| 2025-09-09 | $271,258.36 | $157,252.13 | $40.14 |
| 2025-09-10 | $426,398.23 | $134,064.81 | $43.47 |
| 2025-09-11 | $558,320.65 | $127,985.13 | $43.76 |
| 2025-09-12 | $733,854.03 | $149,265.32 | $45.77 |
| 2025-09-13 | $845,954.95 | $125,928.85 | $44.91 |
| 2025-09-14 | $846,254.57 | $61,111.18 | $44.97 |
| 2025-09-15 | $855,304.79 | $21.41 | $45.45 |
| 2025-09-16 | $855,304.79 | $21.41 | $45.45 |
| 2025-09-17 | $893,988.38 | $48,779.94 | $44.85 |
| 2025-09-18 | $981,763.51 | $86,073.48 | $45.08 |
| 2025-09-19 | $989,729.42 | $86,622.32 | $45.37 |
| 2025-09-22 | $1,070,071.53 | $46,913.12 | $46.90 |
| 2025-09-23 | $1,070,075.04 | $46,913.27 | $46.90 |
| 2025-09-24 | $1,116,747.05 | $51,037.47 | $46.91 |
| 2025-09-25 | $1,102,985.70 | $191.47 | $46.32 |
| 2025-09-26 | $1,147,824.30 | $52,987.59 | $45.98 |
| 2025-09-27 | $1,172,480.95 | $37,224.56 | $45.54 |
| 2025-09-28 | $1,172,793.32 | $273.21 | $45.54 |
| 2025-09-29 | $1,199,578.51 | $7,786.61 | $46.34 |
| 2025-09-30 | $1,199,578.51 | $7,786.61 | $46.34 |
| 2025-10-01 | $1,238,849.81 | $191.00 | $47.75 |
| 2025-10-02 | $1,346,201.78 | $1,069.71 | $51.95 |
| 2025-10-03 | $1,356,861.58 | $103.90 | $52.36 |
| 2025-10-04 | $1,341,629.43 | $134.26 | $51.78 |
| 2025-10-05 | $1,341,309.00 | $30.69 | $51.76 |
| 2025-10-06 | $1,414,836.32 | $301.10 | $54.61 |
| 2025-10-07 | $1,414,836.32 | $301.10 | $54.61 |
| 2025-10-08 | $1,421,415.27 | $150.66 | $54.88 |
| 2025-10-09 | $1,528,052.15 | $2,421.96 | $58.87 |
| 2025-10-10 | $1,515,304.65 | $6,142.54 | $58.14 |
| 2025-10-11 | $1,363,068.64 | $283.98 | $52.21 |
| 2025-10-12 | $1,352,404.84 | $43.74 | $51.88 |
| 2025-10-13 | $1,352,404.84 | $43.74 | $51.88 |
| 2025-10-14 | $1,429,086.08 | $1,966.19 | $54.89 |
| 2025-10-15 | $1,399,400.74 | $128.37 | $53.73 |
| 2025-10-16 | $1,404,011.39 | $54.52 | $53.98 |
| 2025-10-17 | $1,398,918.75 | $54.28 | $53.74 |
| 2025-10-18 | $1,362,870.81 | $97.60 | $52.41 |
| 2025-10-19 | $1,364,438.27 | $97.61 | $52.41 |
| 2025-10-20 | $1,452,332.37 | $9,982.32 | $55.40 |
| 2025-10-21 | $1,449,826.54 | $9,983.73 | $55.41 |
| 2025-10-22 | $1,433,219.92 | $9,850.28 | $54.68 |
| 2025-10-23 | $1,270,727.90 | $687.65 | $48.46 |
| 2025-10-24 | $1,270,727.90 | $687.65 | $48.46 |
| 2025-10-25 | $1,271,776.49 | $29.16 | $48.47 |
| 2025-10-26 | $1,270,798.41 | $29.16 | $48.46 |
| 2025-10-29 | $1,372,583.01 | $48.66 | $52.23 |
| 2025-10-30 | $1,373,063.64 | $48.76 | $52.34 |
| 2025-10-31 | $1,337,815.76 | $240.49 | $51.11 |
| 2025-11-01 | $1,365,721.25 | $71.63 | $51.99 |
| 2025-11-02 | $1,365,340.80 | $10.60 | $52.06 |
| 2025-11-03 | $1,343,264.90 | $13,953.03 | $50.65 |
| 2025-11-04 | $1,343,264.90 | $13,953.03 | $50.65 |
| 2025-11-05 | $1,146,139.22 | $534.29 | $43.26 |
| 2025-11-06 | $1,124,167.96 | $237.71 | $42.43 |
| 2025-11-07 | $1,073,925.71 | $95.37 | $40.53 |
| 2025-11-08 | $1,058,833.13 | $10,871.73 | $40.36 |
| 2025-11-09 | $1,060,798.88 | $75.06 | $40.44 |
| 2025-11-10 | $1,056,960.37 | $73.56 | $40.38 |
| 2025-11-11 | $1,056,960.37 | $73.56 | $40.38 |
| 2025-11-12 | $1,017,067.30 | $4,110.60 | $38.93 |
| 2025-11-13 | $988,614.48 | $287.45 | $37.73 |
| 2025-11-14 | $921,563.26 | $278.22 | $35.27 |
| 2025-11-15 | $955,067.07 | $202.27 | $36.74 |
| 2025-11-16 | $959,230.56 | $146.89 | $36.72 |
| 2025-11-17 | $893,637.11 | $9.65 | $34.21 |
| 2025-11-18 | $893,111.05 | $9.65 | $34.20 |
| 2025-11-19 | $912,351.73 | $105.42 | $34.91 |
| 2025-11-20 | $927,976.81 | $393.28 | $35.50 |
| 2025-11-21 | $829,889.78 | $228.59 | $31.72 |
| 2025-11-22 | $847,100.12 | $100.58 | $32.40 |
| 2025-11-23 | $847,958.63 | $100.69 | $32.44 |
| 2025-11-24 | $872,290.03 | $22,079.81 | $33.34 |
| 2025-11-25 | $872,290.03 | $22,079.81 | $33.34 |
| 2025-11-26 | $855,071.28 | $153.94 | $32.68 |
| 2025-11-27 | $860,948.12 | $110.04 | $32.87 |
| 2025-11-28 | $859,320.58 | $109.83 | $32.80 |
| 2025-12-01 | $878,952.94 | $1,541.43 | $33.55 |
| 2025-12-02 | $878,952.94 | $1,541.43 | $33.55 |
| 2025-12-03 | $868,389.42 | $748.72 | $33.08 |
| 2025-12-04 | $890,882.61 | $10,586.11 | $33.67 |
| 2025-12-05 | $903,770.60 | $284.98 | $34.11 |
| 2025-12-06 | $934,208.60 | $17,244.53 | $34.65 |
| 2025-12-07 | $935,052.17 | $104.41 | $34.65 |
| 2025-12-08 | $960,312.75 | $1,055.46 | $35.63 |
| 2025-12-09 | $960,312.75 | $1,053.23 | $35.55 |
| 2025-12-10 | $946,351.93 | $598.55 | $35.05 |
| 2025-12-11 | $932,042.86 | $589.60 | $34.53 |
| 2025-12-12 | $895,758.33 | $16,524.94 | $33.77 |
| 2025-12-13 | $858,322.73 | $1,000.74 | $32.40 |
| 2025-12-14 | $857,274.35 | $939.25 | $32.36 |
| 2025-12-15 | $857,291.99 | $939.25 | $32.36 |
| 2025-12-16 | $835,489.15 | $2,373.38 | $31.38 |
| 2025-12-17 | $841,926.02 | $1,142.43 | $31.69 |
| 2025-12-18 | $795,484.34 | $318.11 | $29.94 |
| 2025-12-19 | $782,083.88 | $95.18 | $29.41 |
| 2025-12-20 | $829,760.37 | $1,861.91 | $31.20 |
| 2025-12-21 | $834,856.14 | $1,508.03 | $31.33 |
| 2025-12-22 | $834,868.06 | $1,508.03 | $31.33 |
| 2025-12-23 | $829,441.48 | $1,347.61 | $31.12 |
| 2025-12-24 | $819,533.97 | $516.76 | $30.70 |
| 2025-12-25 | $814,115.26 | $28.68 | $30.53 |
| 2025-12-26 | $814,157.93 | $28.68 | $30.53 |
| 2025-12-27 | $814,365.84 | $496.06 | $30.52 |
| 2025-12-28 | $813,388.03 | $495.44 | $30.48 |
| 2025-12-29 | $800,316.69 | $330.63 | $30.00 |
| 2025-12-30 | $800,316.69 | $330.63 | $30.00 |
| 2025-12-31 | $795,663.89 | $5,685.60 | $29.61 |
| 2026-01-01 | $780,746.11 | $7,798.62 | $29.18 |
| 2026-01-02 | $781,260.18 | $284.81 | $29.20 |
| 2026-01-03 | $832,319.17 | $871.99 | $31.08 |
| 2026-01-04 | $833,360.23 | $300.47 | $31.12 |
| 2026-01-05 | $833,360.23 | $300.47 | $31.12 |
| 2026-01-06 | $811,063.43 | $400.91 | $30.29 |
| 2026-01-07 | $815,084.37 | $356.06 | $30.42 |
| 2026-01-08 | $814,347.31 | $10,608.81 | $30.00 |
| 2026-01-09 | $810,469.88 | $1,247.26 | $29.85 |
| 2026-01-10 | $820,570.43 | $2,876.67 | $30.21 |
| 2026-01-11 | $821,274.34 | $299.35 | $30.22 |
| 2026-01-12 | $821,274.34 | $299.35 | $30.22 |
| 2026-01-13 | $819,305.60 | $5,626.91 | $30.02 |
| 2026-01-14 | $784,756.18 | $4,699.83 | $28.59 |
| 2026-01-15 | $779,983.95 | $8,461.16 | $28.25 |
| 2026-01-16 | $818,006.18 | $2,507.45 | $29.58 |
| 2026-01-17 | $897,917.60 | $4,018,883.44 | $32.82 |
| 2026-01-18 | $899,008.66 | $99,878.92 | $32.88 |
| 2026-01-19 | $899,726.30 | $54,008.97 | $32.90 |
| 2026-01-20 | $898,979.61 | $56,753.94 | $32.90 |
| 2026-01-21 | $865,507.34 | $5,138,885.15 | $31.31 |
| 2026-01-22 | $892,196.32 | $4,458,013.59 | $32.48 |
| 2026-01-23 | $989,858.07 | $3,697,266.29 | $32.81 |
| 2026-01-24 | $956,101.24 | $4,211,991.08 | $31.68 |
| 2026-01-25 | $954,060.19 | $102,292.70 | $31.61 |
| 2026-01-26 | $954,184.98 | $54,346.41 | $31.61 |
| 2026-01-27 | $857,519.47 | $2,291,116.56 | $30.82 |
| 2026-01-28 | $871,584.04 | $2,089,316.09 | $31.28 |
| 2026-01-29 | $870,536.05 | $3,277,061.15 | $31.25 |
| 2026-01-30 | $833,925.24 | $4,378,581.08 | $29.93 |
| 2026-01-31 | $811,887.42 | $3,697,353.53 | $29.15 |
| 2026-02-01 | $812,702.10 | $54,687.56 | $29.17 |
| 2026-02-02 | $812,100.10 | $57,749.53 | $29.16 |
| 2026-02-03 | $836,086.31 | $1,366,315.73 | $30.00 |
| 2026-02-04 | $884,981.62 | $3,131,150.92 | $32.03 |
| 2026-02-05 | $919,778.29 | $2,651,032.55 | $33.43 |
| 2026-02-06 | $820,183.42 | $5,010,006.34 | $29.82 |
| 2026-02-07 | $943,454.10 | $4,382,528.57 | $34.13 |
| 2026-02-08 | $944,284.75 | $91,403.04 | $34.16 |
| 2026-02-09 | $943,811.11 | $55,889.09 | $34.14 |
| 2026-02-10 | $966,766.06 | $3,257,783.96 | $33.51 |
| 2026-02-11 | $962,174.01 | $2,659,806.61 | $33.23 |
| 2026-02-12 | $916,458.23 | $3,682,114.32 | $32.12 |
| 2026-02-13 | $885,751.92 | $1,892,950.21 | $30.51 |
| 2026-02-14 | $897,865.75 | $1,739,042.01 | $30.54 |
| 2026-02-15 | $894,772.04 | $69,398.31 | $30.47 |
| 2026-02-16 | $894,976.24 | $56,632.94 | $30.48 |
| 2026-02-17 | $894,557.78 | $55,886.76 | $30.47 |
| 2026-02-18 | $872,279.77 | $971,452.50 | $30.21 |
| 2026-02-19 | $888,255.22 | $157,500.63 | $29.73 |
| 2026-02-20 | $957,724.55 | $316,304.32 | $32.10 |
| 2026-02-21 | $974,232.12 | $232,554.29 | $32.30 |
| 2026-02-22 | $975,044.80 | $54,824.99 | $32.34 |
| 2026-02-23 | $974,678.11 | $55,129.79 | $32.33 |
| 2026-02-24 | $932,326.08 | $212,089.43 | $30.81 |
| 2026-02-25 | $919,405.64 | $162,609.20 | $31.10 |
| 2026-02-26 | $977,776.02 | $197,824.05 | $33.02 |
| 2026-02-27 | $922,775.62 | $274,066.85 | $32.15 |
| 2026-02-28 | $927,301.67 | $231,363.09 | $32.28 |
| 2026-03-01 | $926,329.52 | $57,683.98 | $32.24 |
| 2026-03-02 | $925,417.28 | $57,112.80 | $32.23 |
| 2026-03-03 | $908,263.50 | $141,574.96 | $31.73 |
| 2026-03-04 | $880,130.49 | $96,593.12 | $30.75 |
| 2026-03-05 | $899,416.48 | $123,432.65 | $32.57 |
| 2026-03-06 | $890,362.69 | $102,935.48 | $32.05 |
| 2026-03-07 | $863,189.00 | $131,908.40 | $31.37 |
| 2026-03-08 | $864,809.67 | $54,985.73 | $31.43 |
| 2026-03-09 | $863,975.04 | $52,219.78 | $31.40 |
| 2026-03-10 | $871,868.12 | $196,134.57 | $31.76 |
| 2026-03-11 | $879,052.18 | $90,988.66 | $31.93 |
| 2026-03-12 | $884,270.52 | $123,085.87 | $31.71 |
| 2026-03-13 | $859,159.40 | $94,430.88 | $30.89 |
| 2026-03-14 | $885,162.34 | $129,843.45 | $30.60 |
| 2026-03-15 | $884,096.03 | $58,196.82 | $30.56 |
| 2026-03-16 | $884,880.48 | $54,368.67 | $30.59 |
| 2026-03-17 | $900,392.43 | $102,260.93 | $31.90 |
| 2026-03-18 | $893,509.89 | $57,152.89 | $31.68 |
| 2026-03-19 | $897,045.57 | $88,916.81 | $30.64 |
| 2026-03-20 | $764,515.85 | $86,973.17 | $26.94 |
| 2026-03-21 | $647,598.45 | $240,804.52 | $20.94 |
| 2026-03-22 | $640,267.38 | $57,322.40 | $20.87 |
| 2026-03-22 | $639,973.58 | $56,556.79 | $20.86 |
Bitcoin 
Ethereum 
Tether 
BNB 
XRP 
USDC 
Solana 
TRON 
Figure Heloc 
Hyperliquid 
