Super Micro Computer (Ondo Tokenized Stock) SMCION #2487
$26.09 0.61% (1d)
Market Overview
Super Micro Computer (Ondo Tokenized Stock) current market price is $26.09 with a 24 hour trading volume of $572.54K. The total available supply of Super Micro Computer (Ondo Tokenized Stock) is 59,559 SMCION. It has secured Rank 2487 in the cryptocurrency market with a marketcap of $1,554.00K. The SMCION price is 0.44% down in the last one hour.
The high price of the Super Micro Computer (Ondo Tokenized Stock) is $26.97 and low price is $26.15 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
2487
Super Micro Computer (Ondo Tokenized Stock) Price
$26.09
Market Cap
$1,554.00K 4.27%
Fully Diluted Valuation
$1,554.00K
Trading Volume(24h)
$572.54K
Circulating Supply
59,559 SMCION
Total Supply
59,559 SMCION
Max Supply
(Not Available)
High(24h)
$26.97
Low(24h)
$26.15
All-time High
$59.17 55.91%
08 Oct 2025
All-time Low
$20.57 26.87%
30 Mar 2026
Cryptocurrency Super Micro Computer (Ondo Tokenized Stock) Calculator
Want to convert more cryptocurrencies?
Super Micro Computer (Ondo Tokenized Stock) Price Chart
1h
0.44%
24h
0.61%
7d
9.55%
14d
20.82%
30d
23.72%
60d
28.25%
200d
3.13%
1y
28.56%
Super Micro Computer (Ondo Tokenized Stock) Historical Data
Historical data of Super Micro Computer (Ondo Tokenized Stock) past 365 days.
| 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 |
| 2026-03-23 | $641,159.62 | $58,129.01 | $20.86 |
| 2026-03-24 | $688,389.47 | $200,164.51 | $21.72 |
| 2026-03-25 | $707,705.60 | $103,443.42 | $22.36 |
| 2026-03-26 | $776,375.65 | $222,530.10 | $23.90 |
| 2026-03-27 | $742,978.25 | $166,770.46 | $22.47 |
| 2026-03-28 | $719,047.88 | $148,687.12 | $21.76 |
| 2026-03-29 | $724,560.54 | $102,801.23 | $21.92 |
| 2026-03-30 | $720,623.93 | $101,283.84 | $21.81 |
| 2026-03-31 | $692,783.12 | $124,823.87 | $20.96 |
| 2026-04-01 | $745,761.45 | $132,626.75 | $22.59 |
| 2026-04-02 | $741,023.24 | $126,678.25 | $22.56 |
| 2026-04-03 | $759,325.34 | $133,425.03 | $23.14 |
| 2026-04-04 | $752,064.66 | $99,292.11 | $22.91 |
| 2026-04-05 | $750,337.50 | $101,225.67 | $22.89 |
| 2026-04-06 | $750,768.38 | $99,505.97 | $22.89 |
| 2026-04-07 | $727,266.69 | $139,331.76 | $22.16 |
| 2026-04-08 | $802,187.44 | $160,210.51 | $23.39 |
| 2026-04-09 | $797,842.94 | $134,970.72 | $23.38 |
| 2026-04-10 | $762,314.99 | $166,880.86 | $23.29 |
| 2026-04-11 | $765,206.25 | $213,972.55 | $25.23 |
| 2026-04-12 | $759,748.97 | $106,644.72 | $24.99 |
| 2026-04-13 | $749,764.08 | $103,200.07 | $24.66 |
| 2026-04-14 | $792,159.76 | $133,604.89 | $26.01 |
| 2026-04-15 | $819,261.81 | $156,744.11 | $27.31 |
| 2026-04-16 | $812,799.17 | $125,562.38 | $27.31 |
| 2026-04-17 | $836,984.67 | $148,187.22 | $28.30 |
| 2026-04-18 | $844,362.95 | $128,390.22 | $28.45 |
| 2026-04-19 | $838,164.14 | $98,784.69 | $28.23 |
| 2026-04-20 | $838,744.42 | $97,196.88 | $28.24 |
| 2026-04-21 | $868,210.64 | $157,886.66 | $28.74 |
| 2026-04-22 | $856,709.68 | $134,947.17 | $28.86 |
| 2026-04-23 | $926,243.47 | $122,386.78 | $28.95 |
| 2026-04-24 | $881,992.70 | $196,464.64 | $27.23 |
| 2026-04-25 | $940,960.31 | $132,846.64 | $28.89 |
| 2026-04-26 | $933,996.97 | $104,267.72 | $28.69 |
| 2026-04-27 | $933,450.74 | $103,903.50 | $28.66 |
| 2026-04-28 | $920,580.12 | $177,706.49 | $28.00 |
| 2026-04-29 | $895,073.13 | $140,501.74 | $27.17 |
| 2026-04-30 | $885,639.85 | $144,989.28 | $26.43 |
| 2026-05-01 | $912,692.45 | $169,879.18 | $27.29 |
| 2026-05-02 | $913,880.76 | $165,919.18 | $27.18 |
| 2026-05-03 | $913,835.81 | $105,401.21 | $27.22 |
| 2026-05-04 | $907,835.22 | $102,748.95 | $27.00 |
| 2026-05-05 | $997,934.57 | $331,534.92 | $27.98 |
| 2026-05-06 | $1,190,161.39 | $648,381.43 | $32.80 |
| 2026-05-07 | $1,272,082.55 | $899,399.31 | $34.09 |
| 2026-05-08 | $1,380,538.82 | $2,108,564.64 | $33.25 |
| 2026-05-09 | $1,492,553.49 | $2,229,430.56 | $35.32 |
| 2026-05-10 | $1,489,542.99 | $1,721,765.73 | $35.25 |
| 2026-05-11 | $1,489,588.35 | $1,741,144.42 | $35.14 |
| 2026-05-12 | $1,533,073.19 | $2,220,544.02 | $34.08 |
| 2026-05-13 | $1,538,210.40 | $1,855,839.18 | $32.55 |
| 2026-05-14 | $1,473,082.63 | $1,594,813.24 | $32.16 |
| 2026-05-15 | $1,471,198.98 | $1,783,790.01 | $32.95 |
| 2026-05-16 | $1,365,879.62 | $1,549,164.30 | $30.92 |
| 2026-05-17 | $1,388,021.71 | $1,610,751.48 | $31.32 |
| 2026-05-18 | $1,363,999.36 | $1,489,822.21 | $30.78 |
| 2026-05-19 | $1,350,942.17 | $1,656,701.96 | $30.74 |
| 2026-05-20 | $1,347,725.43 | $1,631,673.06 | $30.65 |
| 2026-05-21 | $1,457,923.32 | $1,775,532.24 | $33.10 |
| 2026-05-22 | $1,449,357.35 | $1,723,645.86 | $33.38 |
| 2026-05-23 | $1,440,698.15 | $2,096,560.52 | $35.23 |
| 2026-05-24 | $1,425,181.24 | $1,671,559.65 | $34.85 |
| 2026-05-25 | $1,425,355.32 | $1,651,787.04 | $34.74 |
| 2026-05-25 | $1,444,801.41 | $1,769,594.61 | $35.36 |
Bitcoin 
Ethereum 
Tether 
BNB 
USDC 
XRP 
Solana 
TRON 
Figure Heloc 
Hyperliquid 
