Super Micro Computer (Ondo Tokenized Stock)(SMCION)Hoy
$44.97
Super Micro Computer (Ondo Tokenized Stock) Historial de precios
(SMCION)Periodo de tiempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $43.91259 | $46.91425 | $43.79809 | $45.38539 | $65,728.99 |
2025-09-11 | $44.73334 | $44.49878 | $43.41641 | $43.91259 | $271.363K |
2025-09-10 | $41.95544 | $45.49574 | $41.98304 | $44.73334 | $388.7546 |
2025-09-09 | $40.45084 | $42.46423 | $39.90347 | $41.95544 | $228.571K |
2025-09-08 | -- | $40.89350 | $40.13626 | $40.45084 | $62,610.14 |
2025-09-07 | -- | $40.4 | $40.4 | -- | -- |
2025-09-06 | -- | $40.4 | $40.4 | -- | -- |
2025-09-05 | $40.39830 | $40.39830 | $40.39830 | -- | -- |
2025-09-04 | $40.28049 | $40.53209 | $39.80240 | $40.39830 | $57,436.92 |
2025-09-03 | $39.72985 | $41.37 | $39.82 | $40.35112 | $114.719K |
2025-09-02 | -- | $40.01 | $39.73 | $39.72985 | $233.0611 |
2025-09-01 | -- | -- | -- | -- | -- |
2025-08-31 | -- | -- | -- | -- | -- |
2025-08-30 | -- | -- | -- | -- | -- |
2025-08-29 | -- | -- | -- | -- | -- |
2025-08-28 | -- | -- | -- | -- | -- |
2025-08-27 | -- | -- | -- | -- | -- |
2025-08-26 | -- | -- | -- | -- | -- |
2025-08-25 | -- | -- | -- | -- | -- |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-13
Super Micro Computer (Ondo Tokenized Stock)(SMCION)
