What historical data is shown for SLVON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
iShares Silver Trust (Ondo Tokenized Stock) (SLVON) Historical Data
ETH
Exchange
iShares Silver Trust (Ondo Tokenized Stock) Historical Price Information — Daily SLVON Open, High, Low, Close & Volume
$45.15
+0.36% 1D
Recently Viewed
1H+0.78%
1D+0.36%
1W-7.35%
1M-18.16%
iShares Silver Trust (Ondo Tokenized Stock) (SLVON) has 90 days of daily open, high, low and close on file. Over that window SLVON ranged $44.55 to $62.94, closed at $44.97 and is down 22.4% across the window.
iShares Silver Trust (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$62.94
Window low
$44.55
First → last
-22.40%
Latest close
$44.97
vs live
+0.40%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
SLVON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $45.00 | $45.40 | $44.29 | $44.97 | -0.07% | $35,958 | $18.82M |
| Nov 3, 2026 | $45.73 | $46.03 | $43.96 | $45.00 | -1.60% | $208,390 | $18.83M |
| Nov 2, 2026 | $45.31 | $47.02 | $44.95 | $45.73 | +0.93% | $218,338 | $19.14M |
| Nov 1, 2026 | $44.75 | $46.00 | $44.72 | $45.31 | +1.25% | $253,408 | $18.96M |
| Oct 31, 2026 | $44.55 | $46.00 | $44.51 | $44.75 | +0.45% | $207,718 | $18.72M |
| Oct 30, 2026 | $46.96 | $47.20 | $44.14 | $44.55 | -5.13% | $236,557 | $18.64M |
| Oct 29, 2026 | $48.82 | $49.20 | $46.91 | $46.96 | -3.81% | $192,640 | $19.65M |
| Oct 28, 2026 | $49.29 | $49.61 | $48.16 | $48.82 | -0.95% | $188,457 | $20.43M |
| Oct 27, 2026 | $48.78 | $49.40 | $47.63 | $49.29 | +1.05% | $280,446 | $20.62M |
| Oct 26, 2026 | $48.98 | $49.18 | $47.93 | $48.78 | -0.41% | $172,050 | $20.41M |
| Oct 25, 2026 | $48.54 | $49.40 | $48.42 | $48.98 | +0.91% | $171,148 | $20.49M |
| Oct 24, 2026 | $48.61 | $48.79 | $48.18 | $48.54 | -0.14% | $189,565 | $20.31M |
| Oct 23, 2026 | $49.26 | $49.55 | $47.80 | $48.61 | -1.32% | $267,997 | $20.34M |
| Oct 22, 2026 | $51.95 | $52.22 | $49.15 | $49.26 | -5.18% | $348,785 | $20.61M |
| Oct 21, 2026 | $52.38 | $52.64 | $51.41 | $51.95 | -0.82% | $257,059 | $21.74M |
| Oct 20, 2026 | $51.55 | $52.56 | $50.96 | $52.38 | +1.61% | $199,381 | $21.92M |
| Oct 19, 2026 | $52.01 | $52.20 | $51.41 | $51.55 | -0.88% | $184,591 | $21.57M |
| Oct 18, 2026 | $51.51 | $52.10 | $51.00 | $52.01 | +0.97% | $169,018 | $21.76M |
| Oct 17, 2026 | $51.57 | $51.83 | $51.06 | $51.51 | -0.12% | $157,811 | $21.55M |
| Oct 16, 2026 | $51.87 | $52.53 | $51.42 | $51.57 | -0.58% | $224,163 | $21.58M |
| Oct 15, 2026 | $51.26 | $52.12 | $50.33 | $51.87 | +1.19% | $267,901 | $21.70M |
| Oct 14, 2026 | $53.55 | $53.91 | $50.06 | $51.26 | -4.28% | $373,440 | $21.45M |
| Oct 13, 2026 | $54.53 | $54.88 | $53.23 | $53.55 | -1.80% | $221,218 | $22.41M |
| Oct 12, 2026 | $55.02 | $55.97 | $54.31 | $54.53 | -0.89% | $179,232 | $22.82M |
| Oct 11, 2026 | $54.85 | $55.38 | $54.61 | $55.02 | +0.31% | $160,019 | $23.02M |
| Oct 10, 2026 | $54.81 | $55.37 | $54.64 | $54.85 | +0.07% | $159,265 | $22.95M |
| Oct 9, 2026 | $53.71 | $55.28 | $53.42 | $54.81 | +2.05% | $183,787 | $22.93M |
| Oct 8, 2026 | $54.19 | $54.68 | $52.73 | $53.71 | -0.89% | $194,976 | $22.47M |
| Oct 7, 2026 | $55.39 | $55.72 | $53.02 | $54.19 | -2.17% | $190,544 | $22.67M |
| Oct 6, 2026 | $55.40 | $55.87 | $54.45 | $55.39 | -0.02% | $161,826 | $23.18M |
| Oct 5, 2026 | $55.17 | $56.01 | $54.88 | $55.40 | +0.42% | $187,776 | $23.18M |
| Oct 4, 2026 | $54.63 | $55.31 | $54.50 | $55.17 | +0.99% | $166,580 | $23.09M |
| Oct 3, 2026 | $54.54 | $55.04 | $54.50 | $54.63 | +0.17% | $160,739 | $22.86M |
| Oct 2, 2026 | $55.30 | $55.80 | $53.92 | $54.54 | -1.37% | $233,394 | $22.82M |
| Oct 1, 2026 | $54.64 | $55.50 | $54.20 | $55.30 | +1.21% | $272,136 | $23.14M |
| Sep 30, 2026 | $55.65 | $55.83 | $54.24 | $54.64 | -1.81% | $229,967 | $22.86M |
| Sep 29, 2026 | $55.13 | $55.84 | $54.50 | $55.65 | +0.94% | $192,924 | $23.29M |
| Sep 28, 2026 | $57.72 | $58.03 | $54.78 | $55.13 | -4.49% | $229,054 | $23.07M |
| Sep 27, 2026 | $57.98 | $58.22 | $57.51 | $57.72 | -0.45% | $166,209 | $24.15M |
| Sep 26, 2026 | $57.99 | $58.21 | $57.70 | $57.98 | -0.02% | $155,779 | $24.26M |
| Sep 25, 2026 | $57.37 | $58.77 | $57.24 | $57.99 | +1.08% | $301,330 | $24.27M |
| Sep 24, 2026 | $58.19 | $58.44 | $56.96 | $57.37 | -1.41% | $209,206 | $24.01M |
| Sep 23, 2026 | $60.90 | $60.99 | $58.01 | $58.19 | -4.45% | $248,690 | $24.35M |
| Sep 22, 2026 | $60.18 | $61.47 | $58.13 | $60.90 | +1.20% | $424,086 | $25.48M |
| Sep 21, 2026 | $59.50 | $60.47 | $59.25 | $60.18 | +1.14% | $234,790 | $25.18M |
| Sep 20, 2026 | $59.86 | $59.90 | $58.89 | $59.50 | -0.60% | $179,229 | $24.90M |
| Sep 19, 2026 | $60.09 | $60.21 | $59.82 | $59.86 | -0.38% | $167,254 | $25.05M |
| Sep 18, 2026 | $59.15 | $60.88 | $58.73 | $60.09 | +1.59% | $295,254 | $25.14M |
| Sep 17, 2026 | $57.31 | $59.78 | $56.89 | $59.15 | +3.21% | $441,326 | $24.75M |
| Sep 16, 2026 | $57.55 | $59.17 | $56.31 | $57.31 | -0.42% | $265,686 | $23.98M |
| Sep 15, 2026 | $56.98 | $58.28 | $56.50 | $57.55 | +1.00% | $212,360 | $24.08M |
| Sep 14, 2026 | $58.31 | $58.31 | $56.32 | $56.98 | -2.28% | $265,820 | $23.84M |
| Sep 13, 2026 | $58.45 | $59.90 | $57.84 | $58.31 | -0.24% | $278,093 | $24.40M |
| Sep 12, 2026 | $57.96 | $58.90 | $57.78 | $58.45 | +0.85% | $185,846 | $24.46M |
| Sep 11, 2026 | $57.36 | $60.13 | $56.94 | $57.96 | +1.05% | $255,563 | $24.25M |
| Sep 10, 2026 | $60.71 | $61.31 | $57.22 | $57.36 | -5.52% | $261,189 | $24.00M |
| Sep 9, 2026 | $59.31 | $61.68 | $59.17 | $60.71 | +2.36% | $211,729 | $25.40M |
| Sep 8, 2026 | $59.77 | $60.78 | $58.49 | $59.31 | -0.77% | $316,104 | $24.82M |
| Sep 7, 2026 | $59.45 | $60.39 | $58.72 | $59.77 | +0.54% | $274,232 | $25.01M |
| Sep 6, 2026 | $59.41 | $60.52 | $58.88 | $59.45 | +0.07% | $198,501 | $24.88M |
| Sep 5, 2026 | $59.86 | $59.95 | $58.84 | $59.41 | -0.75% | $167,984 | $24.86M |
| Sep 4, 2026 | $60.50 | $61.04 | $58.60 | $59.86 | -1.06% | $279,896 | $25.05M |
| Sep 3, 2026 | $59.04 | $60.95 | $58.88 | $60.50 | +2.47% | $417,896 | $25.32M |
| Sep 2, 2026 | $57.95 | $60.07 | $56.99 | $59.04 | +1.88% | $460,905 | $24.70M |
| Sep 1, 2026 | $60.19 | $60.57 | $57.84 | $57.95 | -3.72% | $302,537 | $24.25M |
| Aug 31, 2026 | $60.81 | $61.01 | $59.38 | $60.19 | -1.02% | $310,797 | $25.19M |
| Aug 30, 2026 | $60.36 | $61.67 | $59.85 | $60.81 | +0.75% | $217,575 | $25.45M |
| Aug 29, 2026 | $60.07 | $60.53 | $60.03 | $60.36 | +0.48% | $116,691 | $25.26M |
| Aug 28, 2026 | $62.45 | $64.73 | $59.85 | $60.07 | -3.81% | $558,874 | $25.14M |
| Aug 27, 2026 | $62.31 | $62.98 | $61.17 | $62.45 | +0.22% | $317,300 | $26.13M |
| Aug 26, 2026 | $62.10 | $63.07 | $61.05 | $62.31 | +0.34% | $448,929 | $26.07M |
| Aug 25, 2026 | $62.94 | $63.20 | $60.95 | $62.10 | -1.33% | $539,517 | $25.98M |
| Aug 24, 2026 | $62.34 | $63.13 | $61.81 | $62.94 | +0.96% | $247,106 | $26.34M |
| Aug 23, 2026 | $62.35 | $63.07 | $61.77 | $62.34 | -0.02% | $76,199 | $26.09M |
| Aug 22, 2026 | $62.56 | $63.13 | $61.76 | $62.35 | -0.34% | $79,499 | $26.09M |
| Aug 21, 2026 | $61.65 | $63.26 | $61.34 | $62.56 | +1.48% | $197,137 | $26.18M |
| Aug 20, 2026 | $60.54 | $62.34 | $59.38 | $61.65 | +1.83% | $148,221 | $25.80M |
| Aug 19, 2026 | $56.87 | $60.71 | $56.57 | $60.54 | +6.45% | $219,144 | $25.33M |
| Aug 18, 2026 | $59.56 | $60.06 | $56.72 | $56.87 | -4.52% | $122,050 | $23.80M |
| Aug 17, 2026 | $58.63 | $60.25 | $58.59 | $59.56 | +1.59% | $74,062 | $24.92M |
| Aug 16, 2026 | $58.51 | $58.92 | $58.25 | $58.63 | +0.21% | $61,673 | $24.53M |
| Aug 15, 2026 | $58.56 | $58.60 | $58.20 | $58.51 | -0.09% | $59,278 | $24.48M |
| Aug 14, 2026 | $58.34 | $59.40 | $57.46 | $58.56 | +0.38% | $79,800 | $24.50M |
| Aug 13, 2026 | $59.05 | $59.89 | $58.09 | $58.34 | -1.20% | $160,086 | $24.41M |
| Aug 12, 2026 | $58.56 | $60.25 | $58.44 | $59.05 | +0.84% | $233,330 | $24.71M |
| Aug 11, 2026 | $59.33 | $60.00 | $58.02 | $58.56 | -1.30% | $100,163 | $24.50M |
| Aug 10, 2026 | $57.78 | $59.63 | $57.10 | $59.33 | +2.68% | $84,082 | $24.83M |
| Aug 9, 2026 | $57.88 | $58.30 | $57.60 | $57.78 | -0.17% | $77,263 | $24.18M |
| Aug 8, 2026 | $57.95 | $58.00 | $57.27 | $57.88 | -0.12% | $62,300 | $24.22M |
| Aug 7, 2026 | $55.60 | $58.98 | $55.22 | $57.95 | — | $194,174 | $24.25M |
iShares Silver Trust (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for iShares Silver Trust (Ondo Tokenized Stock)What is the all-time high for SLVON?
iShares Silver Trust (Ondo Tokenized Stock)'s record price is about $109.63. It currently trades at $45.15, roughly 58.8% below that peak. The all-time low on record is $36.16. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SLVON market cap?
iShares Silver Trust (Ondo Tokenized Stock) has a market capitalisation of about $24.13B, on roughly $357,459 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did SLVON change over this window?
Across 90 daily candles, close-to-close moved down 22.40%.
What were SLVON's high and low in this window?
In this sample, the highest trade print is about $64.73 (Aug 28, 2026) and the lowest about $43.96 (Nov 3, 2026).
What were SLVON's best and worst days in this window?
Best close-to-close day was about +6.45% (Aug 19, 2026); worst was -5.52% (Sep 10, 2026).