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
$58.12
+1.48% 1D
Recently Viewed
1H-0.34%
1D+1.48%
1W-5.17%
1M-2.42%
iShares Silver Trust (Ondo Tokenized Stock) (SLVON) has 90 days of daily open, high, low and close on file. Over that window SLVON ranged $50.45 to $62.94, closed at $58.13 and is down 1.6% across the window.
iShares Silver Trust (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$62.94
Window low
$50.45
First → last
-1.64%
Latest close
$58.13
vs live
-0.02%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $57.55 | $59.17 | $57.34 | $58.13 | +1.01% | $195,158 | $25.73M |
| Sep 15, 2026 | $56.98 | $58.28 | $56.50 | $57.55 | +1.00% | $212,360 | $25.47M |
| Sep 14, 2026 | $58.31 | $58.31 | $56.32 | $56.98 | -2.28% | $265,820 | $25.22M |
| Sep 13, 2026 | $58.45 | $59.90 | $57.84 | $58.31 | -0.24% | $278,093 | $25.81M |
| Sep 12, 2026 | $57.96 | $58.90 | $57.78 | $58.45 | +0.85% | $185,846 | $25.87M |
| Sep 11, 2026 | $57.36 | $60.13 | $56.94 | $57.96 | +1.05% | $255,563 | $25.65M |
| Sep 10, 2026 | $60.71 | $61.31 | $57.22 | $57.36 | -5.52% | $261,189 | $25.39M |
| Sep 9, 2026 | $59.31 | $61.68 | $59.17 | $60.71 | +2.36% | $211,729 | $26.87M |
| Sep 8, 2026 | $59.77 | $60.78 | $58.49 | $59.31 | -0.77% | $316,104 | $26.25M |
| Sep 7, 2026 | $59.45 | $60.39 | $58.72 | $59.77 | +0.54% | $274,232 | $26.46M |
| Sep 6, 2026 | $59.41 | $60.52 | $58.88 | $59.45 | +0.07% | $198,501 | $26.31M |
| Sep 5, 2026 | $59.86 | $59.95 | $58.84 | $59.41 | -0.75% | $167,984 | $26.30M |
| Sep 4, 2026 | $60.50 | $61.04 | $58.60 | $59.86 | -1.06% | $279,896 | $26.50M |
| Sep 3, 2026 | $59.04 | $60.95 | $58.88 | $60.50 | +2.47% | $417,896 | $26.78M |
| Sep 2, 2026 | $57.95 | $60.07 | $56.99 | $59.04 | +1.88% | $460,905 | $26.13M |
| Sep 1, 2026 | $60.19 | $60.57 | $57.84 | $57.95 | -3.72% | $302,537 | $25.65M |
| Aug 31, 2026 | $60.81 | $61.01 | $59.38 | $60.19 | -1.02% | $310,797 | $26.64M |
| Aug 30, 2026 | $60.36 | $61.67 | $59.85 | $60.81 | +0.75% | $217,575 | $26.92M |
| Aug 29, 2026 | $60.07 | $60.53 | $60.03 | $60.36 | +0.48% | $116,691 | $26.72M |
| Aug 28, 2026 | $62.45 | $64.73 | $59.85 | $60.07 | -3.81% | $558,874 | $26.59M |
| Aug 27, 2026 | $62.31 | $62.98 | $61.17 | $62.45 | +0.22% | $317,300 | $27.64M |
| Aug 26, 2026 | $62.10 | $63.07 | $61.05 | $62.31 | +0.34% | $448,929 | $27.58M |
| Aug 25, 2026 | $62.94 | $63.20 | $60.95 | $62.10 | -1.33% | $539,517 | $27.49M |
| Aug 24, 2026 | $62.34 | $63.13 | $61.81 | $62.94 | +0.96% | $247,106 | $27.86M |
| Aug 23, 2026 | $62.35 | $63.07 | $61.77 | $62.34 | -0.02% | $76,199 | $27.59M |
| Aug 22, 2026 | $62.56 | $63.13 | $61.76 | $62.35 | -0.34% | $79,499 | $27.60M |
| Aug 21, 2026 | $61.65 | $63.26 | $61.34 | $62.56 | +1.48% | $197,137 | $27.69M |
| Aug 20, 2026 | $60.54 | $62.34 | $59.38 | $61.65 | +1.83% | $148,221 | $27.29M |
| Aug 19, 2026 | $56.87 | $60.71 | $56.57 | $60.54 | +6.45% | $219,144 | $26.80M |
| Aug 18, 2026 | $59.56 | $60.06 | $56.72 | $56.87 | -4.52% | $122,050 | $25.17M |
| Aug 17, 2026 | $58.63 | $60.25 | $58.59 | $59.56 | +1.59% | $74,062 | $26.36M |
| Aug 16, 2026 | $58.51 | $58.92 | $58.25 | $58.63 | +0.21% | $61,673 | $25.95M |
| Aug 15, 2026 | $58.56 | $58.60 | $58.20 | $58.51 | -0.09% | $59,278 | $25.90M |
| Aug 14, 2026 | $58.34 | $59.40 | $57.46 | $58.56 | +0.38% | $79,800 | $25.92M |
| Aug 13, 2026 | $59.05 | $59.89 | $58.09 | $58.34 | -1.20% | $160,086 | $25.82M |
| Aug 12, 2026 | $58.56 | $60.25 | $58.44 | $59.05 | +0.84% | $233,330 | $26.14M |
| Aug 11, 2026 | $59.33 | $60.00 | $58.02 | $58.56 | -1.30% | $100,163 | $25.92M |
| Aug 10, 2026 | $57.78 | $59.63 | $57.10 | $59.33 | +2.68% | $84,082 | $26.26M |
| Aug 9, 2026 | $57.88 | $58.30 | $57.60 | $57.78 | -0.17% | $77,263 | $25.57M |
| Aug 8, 2026 | $57.95 | $58.00 | $57.27 | $57.88 | -0.12% | $62,300 | $25.62M |
| Aug 7, 2026 | $55.60 | $58.98 | $55.22 | $57.95 | +4.23% | $194,174 | $25.65M |
| Aug 6, 2026 | $56.17 | $56.71 | $54.92 | $55.60 | -1.01% | $102,536 | $24.61M |
| Aug 5, 2026 | $53.70 | $56.65 | $53.62 | $56.17 | +4.60% | $121,926 | $24.86M |
| Aug 4, 2026 | $52.44 | $54.22 | $52.41 | $53.70 | +2.40% | $107,567 | $23.77M |
| Aug 3, 2026 | $52.69 | $52.95 | $51.17 | $52.44 | -0.47% | $91,907 | $23.21M |
| Aug 2, 2026 | $52.01 | $53.65 | $51.91 | $52.69 | +1.31% | $113,401 | $23.32M |
| Aug 1, 2026 | $52.22 | $52.53 | $51.85 | $52.01 | -0.40% | $65,021 | $23.02M |
| Jul 31, 2026 | $53.29 | $53.44 | $51.63 | $52.22 | -2.01% | $71,472 | $23.11M |
| Jul 30, 2026 | $52.51 | $53.57 | $51.53 | $53.29 | +1.49% | $69,757 | $23.59M |
| Jul 29, 2026 | $51.79 | $53.36 | $50.63 | $52.51 | +1.39% | $248,370 | $23.24M |
| Jul 28, 2026 | $52.65 | $52.71 | $51.17 | $51.79 | -1.63% | $74,821 | $22.92M |
| Jul 27, 2026 | $53.65 | $54.57 | $52.40 | $52.65 | -1.86% | $128,485 | $23.30M |
| Jul 26, 2026 | $52.53 | $53.67 | $52.28 | $53.65 | +2.13% | $87,109 | $23.75M |
| Jul 25, 2026 | $52.68 | $52.72 | $52.24 | $52.53 | -0.28% | $68,644 | $23.25M |
| Jul 24, 2026 | $52.05 | $53.34 | $51.41 | $52.68 | +1.21% | $78,363 | $23.32M |
| Jul 23, 2026 | $54.02 | $54.37 | $51.72 | $52.05 | -3.65% | $105,770 | $23.04M |
| Jul 22, 2026 | $53.27 | $54.99 | $53.14 | $54.02 | +1.41% | $90,629 | $23.91M |
| Jul 21, 2026 | $50.98 | $53.79 | $50.78 | $53.27 | +4.49% | $106,793 | $23.58M |
| Jul 20, 2026 | $50.93 | $52.15 | $50.61 | $50.98 | +0.10% | $118,716 | $22.57M |
| Jul 19, 2026 | $50.91 | $51.16 | $50.11 | $50.93 | +0.04% | $77,752 | $22.54M |
| Jul 18, 2026 | $50.54 | $51.57 | $50.49 | $50.91 | +0.73% | $74,252 | $22.53M |
| Jul 17, 2026 | $50.45 | $50.96 | $49.58 | $50.54 | +0.18% | $161,251 | $22.37M |
| Jul 16, 2026 | $52.20 | $52.24 | $50.17 | $50.45 | -3.35% | $126,681 | $22.33M |
| Jul 15, 2026 | $53.16 | $53.48 | $51.39 | $52.20 | -1.81% | $111,419 | $23.11M |
| Jul 14, 2026 | $52.23 | $53.77 | $51.17 | $53.16 | +1.78% | $126,210 | $23.53M |
| Jul 13, 2026 | $53.60 | $53.79 | $51.92 | $52.23 | -2.56% | $130,602 | $23.12M |
| Jul 12, 2026 | $53.80 | $54.13 | $53.56 | $53.60 | -0.37% | $64,431 | $23.72M |
| Jul 11, 2026 | $54.09 | $54.20 | $53.32 | $53.80 | -0.54% | $79,501 | $23.81M |
| Jul 10, 2026 | $54.34 | $55.68 | $53.38 | $54.09 | -0.46% | $124,466 | $23.94M |
| Jul 9, 2026 | $52.75 | $54.85 | $51.69 | $54.34 | +3.01% | $123,778 | $24.05M |
| Jul 8, 2026 | $53.84 | $55.26 | $51.73 | $52.75 | -2.02% | $180,917 | $23.35M |
| Jul 7, 2026 | $55.80 | $56.03 | $53.81 | $53.84 | -3.51% | $99,144 | $23.83M |
| Jul 6, 2026 | $56.12 | $56.92 | $55.08 | $55.80 | -0.57% | $123,090 | $24.70M |
| Jul 5, 2026 | $56.17 | $56.73 | $55.63 | $56.12 | -0.09% | $91,326 | $24.84M |
| Jul 4, 2026 | $55.91 | $56.52 | $55.87 | $56.17 | +0.47% | $71,340 | $24.86M |
| Jul 3, 2026 | $55.24 | $56.57 | $55.24 | $55.91 | +1.21% | $93,562 | $24.75M |
| Jul 2, 2026 | $53.59 | $56.06 | $53.48 | $55.24 | +3.08% | $123,860 | $24.45M |
| Jul 1, 2026 | $52.92 | $55.12 | $51.89 | $53.59 | +1.27% | $122,927 | $23.72M |
| Jun 30, 2026 | $52.92 | $54.50 | $51.35 | $52.92 | +0.00% | $209,612 | $23.42M |
| Jun 29, 2026 | $53.13 | $53.43 | $51.96 | $52.92 | -0.40% | $97,976 | $23.42M |
| Jun 28, 2026 | $53.61 | $53.74 | $53.00 | $53.13 | -0.90% | $78,343 | $23.52M |
| Jun 27, 2026 | $53.50 | $53.86 | $53.09 | $53.61 | +0.21% | $84,624 | $23.73M |
| Jun 26, 2026 | $52.17 | $54.00 | $50.56 | $53.50 | +2.55% | $201,353 | $23.68M |
| Jun 25, 2026 | $52.35 | $53.62 | $50.81 | $52.17 | -0.34% | $239,295 | $23.09M |
| Jun 24, 2026 | $55.79 | $58.65 | $50.58 | $52.35 | -6.17% | $422,657 | $23.17M |
| Jun 23, 2026 | $58.85 | $59.12 | $55.10 | $55.79 | -5.20% | $171,532 | $24.69M |
| Jun 22, 2026 | $58.36 | $60.50 | $58.34 | $58.85 | +0.84% | $268,039 | $26.05M |
| Jun 21, 2026 | $59.07 | $59.20 | $58.17 | $58.36 | -1.20% | $96,094 | $25.83M |
| Jun 20, 2026 | $59.10 | $59.38 | $58.85 | $59.07 | -0.05% | $75,659 | $26.15M |
| Jun 19, 2026 | $59.19 | $59.55 | $58.34 | $59.10 | — | $133,644 | $26.16M |
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 $58.12, roughly 47.0% 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 $31.29B, on roughly $592,045 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 1.64%.
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 $49.58 (Jul 17, 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 -6.17% (Jun 24, 2026).