What historical data is shown for SMCION?
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.
Super Micro (SMCION) Historical Data
Super Micro Historical Price Information — Daily SMCION Open, High, Low, Close & Volume$36.73
+1.21% 1D
Recently Viewed
1H-0.35%
1D+1.21%
1W-5.19%
1M-3.60%
Super Micro (SMCION) has 90 days of daily open, high, low and close on file. Over that window SMCION ranged $24.00 to $40.66, closed at $36.70 and is up 21.1% across the window.
Super Micro — Window Stats
90 daily bars · MEXCBars
90
Window high
$40.66
Window low
$24.00
First → last
+21.08%
Latest close
$36.70
vs live
+0.08%
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.
SMCION Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $35.71 | $37.05 | $35.33 | $36.70 | +2.77% | $242,911 | $3.08M |
| Sep 15, 2026 | $37.15 | $37.59 | $35.64 | $35.71 | -3.88% | $213,522 | $3.00M |
| Sep 14, 2026 | $39.70 | $39.80 | $36.51 | $37.15 | -6.42% | $300,010 | $3.12M |
| Sep 13, 2026 | $39.98 | $40.07 | $39.32 | $39.70 | -0.70% | $165,903 | $3.33M |
| Sep 12, 2026 | $39.96 | $40.07 | $39.85 | $39.98 | +0.05% | $148,422 | $3.36M |
| Sep 11, 2026 | $37.31 | $40.59 | $37.12 | $39.96 | +7.10% | $267,494 | $3.36M |
| Sep 10, 2026 | $38.74 | $39.20 | $37.04 | $37.31 | -3.69% | $256,381 | $3.13M |
| Sep 9, 2026 | $40.15 | $40.54 | $38.61 | $38.74 | -3.51% | $230,685 | $3.25M |
| Sep 8, 2026 | $39.46 | $41.52 | $39.02 | $40.15 | +1.75% | $372,610 | $3.37M |
| Sep 7, 2026 | $39.62 | $40.04 | $39.35 | $39.46 | -0.40% | $176,537 | $3.31M |
| Sep 6, 2026 | $39.44 | $39.83 | $39.39 | $39.62 | +0.46% | $149,060 | $3.33M |
| Sep 5, 2026 | $39.53 | $39.69 | $39.40 | $39.44 | -0.23% | $161,611 | $3.31M |
| Sep 4, 2026 | $37.91 | $40.90 | $37.83 | $39.53 | +4.27% | $295,158 | $3.32M |
| Sep 3, 2026 | $36.80 | $38.26 | $35.88 | $37.91 | +3.02% | $296,942 | $3.18M |
| Sep 2, 2026 | $37.20 | $37.75 | $35.66 | $36.80 | -1.08% | $201,509 | $3.09M |
| Sep 1, 2026 | $37.30 | $37.77 | $35.75 | $37.20 | -0.27% | $178,431 | $3.12M |
| Aug 31, 2026 | $36.84 | $37.59 | $36.20 | $37.30 | +1.25% | $223,878 | $3.13M |
| Aug 30, 2026 | $37.21 | $37.36 | $36.71 | $36.84 | -0.99% | $116,322 | $3.09M |
| Aug 29, 2026 | $37.04 | $37.34 | $36.95 | $37.21 | +0.46% | $105,673 | $3.12M |
| Aug 28, 2026 | $38.13 | $39.04 | $36.88 | $37.04 | -2.86% | $179,916 | $3.11M |
| Aug 27, 2026 | $38.36 | $39.42 | $37.49 | $38.13 | -0.60% | $306,200 | $3.20M |
| Aug 26, 2026 | $38.59 | $38.73 | $36.82 | $38.36 | -0.60% | $407,648 | $3.22M |
| Aug 25, 2026 | $35.10 | $38.78 | $34.73 | $38.59 | +9.94% | $405,634 | $3.24M |
| Aug 24, 2026 | $37.56 | $37.56 | $34.10 | $35.10 | -6.55% | $105,526 | $2.95M |
| Aug 23, 2026 | $37.08 | $37.90 | $36.97 | $37.56 | +1.29% | $60,369 | $3.15M |
| Aug 22, 2026 | $37.24 | $37.51 | $36.79 | $37.08 | -0.43% | $57,319 | $3.11M |
| Aug 21, 2026 | $36.52 | $37.50 | $36.43 | $37.24 | +1.97% | $65,314 | $3.13M |
| Aug 20, 2026 | $36.92 | $38.55 | $35.61 | $36.52 | -1.08% | $151,912 | $3.07M |
| Aug 19, 2026 | $37.05 | $37.65 | $35.80 | $36.92 | -0.35% | $62,246 | $3.10M |
| Aug 18, 2026 | $38.10 | $38.25 | $36.24 | $37.05 | -2.76% | $67,572 | $3.11M |
| Aug 17, 2026 | $40.66 | $41.11 | $37.74 | $38.10 | -6.30% | $64,198 | $3.20M |
| Aug 16, 2026 | $39.89 | $40.74 | $39.66 | $40.66 | +1.93% | $57,329 | $3.41M |
| Aug 15, 2026 | $39.83 | $40.24 | $39.66 | $39.89 | +0.15% | $56,293 | $3.35M |
| Aug 14, 2026 | $39.32 | $40.46 | $38.78 | $39.83 | +1.30% | $59,113 | $3.34M |
| Aug 13, 2026 | $37.34 | $42.26 | $37.07 | $39.32 | +5.30% | $113,268 | $3.30M |
| Aug 12, 2026 | $34.01 | $38.11 | $33.92 | $37.34 | +9.79% | $537,297 | $3.14M |
| Aug 11, 2026 | $31.78 | $35.39 | $31.07 | $34.01 | +7.02% | $83,916 | $2.86M |
| Aug 10, 2026 | $31.80 | $33.04 | $31.17 | $31.78 | -0.06% | $67,346 | $2.67M |
| Aug 9, 2026 | $32.09 | $32.20 | $31.44 | $31.80 | -0.90% | $55,387 | $2.67M |
| Aug 8, 2026 | $31.24 | $32.20 | $30.77 | $32.09 | +2.72% | $55,210 | $2.69M |
| Aug 7, 2026 | $29.61 | $31.27 | $29.58 | $31.24 | +5.50% | $61,614 | $2.62M |
| Aug 6, 2026 | $30.21 | $31.04 | $29.24 | $29.61 | -1.99% | $69,540 | $2.49M |
| Aug 5, 2026 | $31.48 | $32.18 | $29.91 | $30.21 | -4.03% | $66,231 | $2.54M |
| Aug 4, 2026 | $28.74 | $31.87 | $28.22 | $31.48 | +9.53% | $61,006 | $2.64M |
| Aug 3, 2026 | $28.97 | $29.21 | $27.57 | $28.74 | -0.79% | $81,458 | $2.41M |
| Aug 2, 2026 | $28.41 | $29.26 | $28.12 | $28.97 | +1.97% | $56,176 | $2.43M |
| Aug 1, 2026 | $28.27 | $28.69 | $28.12 | $28.41 | +0.50% | $57,709 | $2.39M |
| Jul 31, 2026 | $28.51 | $29.39 | $27.46 | $28.27 | -0.84% | $70,593 | $2.37M |
| Jul 30, 2026 | $26.02 | $28.62 | $25.87 | $28.51 | +9.57% | $71,141 | $2.39M |
| Jul 29, 2026 | $28.57 | $29.03 | $25.29 | $26.02 | -8.93% | $72,346 | $2.19M |
| Jul 28, 2026 | $29.54 | $29.79 | $27.35 | $28.57 | -3.28% | $68,513 | $2.40M |
| Jul 27, 2026 | $31.02 | $31.31 | $28.81 | $29.54 | -4.77% | $66,642 | $2.48M |
| Jul 26, 2026 | $31.04 | $31.41 | $30.45 | $31.02 | -0.06% | $54,005 | $2.60M |
| Jul 25, 2026 | $30.33 | $31.31 | $30.31 | $31.04 | +2.34% | $60,366 | $2.61M |
| Jul 24, 2026 | $31.38 | $31.67 | $29.50 | $30.33 | -3.35% | $81,412 | $2.55M |
| Jul 23, 2026 | $31.08 | $32.71 | $30.23 | $31.38 | +0.97% | $101,958 | $2.64M |
| Jul 22, 2026 | $30.30 | $32.29 | $28.31 | $31.08 | +2.57% | $105,552 | $2.61M |
| Jul 21, 2026 | $24.00 | $30.90 | $23.71 | $30.30 | +26.25% | $119,660 | $2.54M |
| Jul 20, 2026 | $24.07 | $25.11 | $23.79 | $24.00 | -0.29% | $75,712 | $2.02M |
| Jul 19, 2026 | $24.08 | $24.30 | $23.52 | $24.07 | -0.04% | $57,542 | $2.02M |
| Jul 18, 2026 | $24.22 | $24.33 | $23.93 | $24.08 | -0.58% | $56,362 | $2.02M |
| Jul 17, 2026 | $24.82 | $25.17 | $23.61 | $24.22 | -2.42% | $81,002 | $2.03M |
| Jul 16, 2026 | $26.90 | $26.99 | $24.80 | $24.82 | -7.73% | $93,433 | $2.08M |
| Jul 15, 2026 | $27.74 | $28.33 | $26.34 | $26.90 | -3.03% | $104,428 | $2.26M |
| Jul 14, 2026 | $27.49 | $28.27 | $27.45 | $27.74 | +0.91% | $85,142 | $2.33M |
| Jul 13, 2026 | $28.01 | $28.47 | $27.35 | $27.49 | -1.86% | $92,749 | $2.31M |
| Jul 12, 2026 | $27.98 | $28.12 | $27.90 | $28.01 | +0.11% | $56,219 | $2.35M |
| Jul 11, 2026 | $28.51 | $28.63 | $27.95 | $27.98 | -1.86% | $60,153 | $2.35M |
| Jul 10, 2026 | $28.35 | $28.95 | $28.05 | $28.51 | +0.56% | $88,153 | $2.39M |
| Jul 9, 2026 | $28.00 | $29.08 | $27.83 | $28.35 | +1.25% | $82,873 | $2.38M |
| Jul 8, 2026 | $26.06 | $28.13 | $25.58 | $28.00 | +7.44% | $108,797 | $2.35M |
| Jul 7, 2026 | $27.21 | $27.22 | $25.56 | $26.06 | -4.23% | $87,244 | $2.19M |
| Jul 6, 2026 | $28.11 | $28.11 | $26.86 | $27.21 | -3.20% | $75,741 | $2.29M |
| Jul 5, 2026 | $27.84 | $28.19 | $27.76 | $28.11 | +0.97% | $55,614 | $2.36M |
| Jul 4, 2026 | $28.02 | $28.17 | $27.69 | $27.84 | -0.64% | $61,035 | $2.34M |
| Jul 3, 2026 | $27.28 | $28.21 | $27.14 | $28.02 | +2.71% | $58,818 | $2.35M |
| Jul 2, 2026 | $28.00 | $29.11 | $26.87 | $27.28 | -2.57% | $92,808 | $2.29M |
| Jul 1, 2026 | $29.47 | $29.52 | $27.64 | $28.00 | -4.99% | $83,405 | $2.35M |
| Jun 30, 2026 | $28.59 | $29.98 | $28.41 | $29.47 | +3.08% | $87,797 | $2.47M |
| Jun 29, 2026 | $30.41 | $32.27 | $27.97 | $28.59 | -5.98% | $106,902 | $2.40M |
| Jun 28, 2026 | $30.70 | $30.80 | $30.07 | $30.41 | -0.94% | $58,788 | $2.55M |
| Jun 27, 2026 | $30.61 | $30.80 | $30.54 | $30.70 | +0.29% | $54,545 | $2.58M |
| Jun 26, 2026 | $31.63 | $31.80 | $30.34 | $30.61 | -3.22% | $93,418 | $2.57M |
| Jun 25, 2026 | $33.85 | $33.95 | $31.48 | $31.63 | -6.56% | $114,218 | $2.66M |
| Jun 24, 2026 | $33.55 | $34.38 | $31.49 | $33.85 | +0.89% | $103,068 | $2.84M |
| Jun 23, 2026 | $36.14 | $36.22 | $32.70 | $33.55 | -7.17% | $134,245 | $2.82M |
| Jun 22, 2026 | $30.31 | $36.83 | $30.26 | $36.14 | +19.23% | $123,469 | $3.03M |
| Jun 21, 2026 | $30.32 | $30.35 | $30.26 | $30.31 | -0.03% | $56,007 | $2.55M |
| Jun 20, 2026 | $30.31 | $30.35 | $30.26 | $30.32 | +0.03% | $57,284 | $2.55M |
| Jun 19, 2026 | $30.63 | $30.71 | $30.26 | $30.31 | — | $54,170 | $2.55M |
Super Micro Historical Data FAQ
Window highs, lows, best/worst days and volume for Super MicroWhat is the all-time high for SMCION?
Super Micro's record price is about $58.78. It currently trades at $36.73, roughly 37.5% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SMCION market cap?
Super Micro has a market capitalisation of about $24.18B, on roughly $471,987 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 SMCION change over this window?
Across 90 daily candles, close-to-close moved up 21.08%.
What were SMCION's high and low in this window?
In this sample, the highest trade print is about $42.26 (Aug 13, 2026) and the lowest about $23.52 (Jul 19, 2026).
What were SMCION's best and worst days in this window?
Best close-to-close day was about +26.25% (Jul 21, 2026); worst was -8.93% (Jul 29, 2026).