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$33.30
+7.09% 1D
Recently Viewed
1H+0.00%
1D+7.09%
1W-5.26%
1M-24.25%
Super Micro (SMCION) has 90 days of daily open, high, low and close on file. Over that window SMCION ranged $31.07 to $45.20, closed at $33.31 and is up 6.6% across the window.
Super Micro — Window Stats
90 daily bars · MEXCBars
90
Window high
$45.20
Window low
$31.07
First → last
+6.63%
Latest close
$33.31
vs live
-0.03%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $34.35 | $34.51 | $32.35 | $33.31 | -3.03% | $36,523 | $2.80M |
| Nov 3, 2026 | $31.07 | $35.04 | $30.58 | $34.35 | +10.56% | $213,162 | $2.88M |
| Nov 2, 2026 | $33.03 | $34.07 | $30.36 | $31.07 | -5.93% | $152,721 | $2.61M |
| Nov 1, 2026 | $32.98 | $33.19 | $32.66 | $33.03 | +0.15% | $152,959 | $2.77M |
| Oct 31, 2026 | $33.05 | $33.42 | $32.92 | $32.98 | -0.21% | $145,634 | $2.77M |
| Oct 30, 2026 | $33.18 | $33.38 | $31.42 | $33.05 | -0.39% | $164,844 | $2.78M |
| Oct 29, 2026 | $34.85 | $35.90 | $32.95 | $33.18 | -4.79% | $155,726 | $2.79M |
| Oct 28, 2026 | $35.15 | $36.19 | $34.64 | $34.85 | -0.85% | $154,927 | $2.93M |
| Oct 27, 2026 | $32.95 | $35.43 | $32.54 | $35.15 | +6.68% | $151,149 | $2.95M |
| Oct 26, 2026 | $33.02 | $33.63 | $32.35 | $32.95 | -0.21% | $162,164 | $2.77M |
| Oct 25, 2026 | $33.08 | $33.58 | $32.77 | $33.02 | -0.18% | $149,606 | $2.77M |
| Oct 24, 2026 | $32.74 | $33.53 | $32.66 | $33.08 | +1.04% | $146,594 | $2.78M |
| Oct 23, 2026 | $33.42 | $34.93 | $32.69 | $32.74 | -2.03% | $160,373 | $2.75M |
| Oct 22, 2026 | $34.54 | $35.41 | $33.04 | $33.42 | -3.24% | $178,480 | $2.81M |
| Oct 21, 2026 | $37.26 | $38.02 | $34.53 | $34.54 | -7.30% | $168,811 | $2.90M |
| Oct 20, 2026 | $32.37 | $37.82 | $30.87 | $37.26 | +15.11% | $236,067 | $3.13M |
| Oct 19, 2026 | $31.99 | $33.39 | $31.87 | $32.37 | +1.19% | $188,886 | $2.72M |
| Oct 18, 2026 | $31.78 | $32.28 | $30.62 | $31.99 | +0.66% | $205,009 | $2.69M |
| Oct 17, 2026 | $31.52 | $32.22 | $30.87 | $31.78 | +0.82% | $142,504 | $2.67M |
| Oct 16, 2026 | $35.38 | $35.73 | $31.30 | $31.52 | -10.91% | $152,841 | $2.65M |
| Oct 15, 2026 | $35.06 | $35.55 | $32.40 | $35.38 | +0.91% | $147,839 | $2.97M |
| Oct 14, 2026 | $39.20 | $39.56 | $34.93 | $35.06 | -10.56% | $152,336 | $2.94M |
| Oct 13, 2026 | $39.53 | $39.81 | $38.43 | $39.20 | -0.83% | $147,551 | $3.29M |
| Oct 12, 2026 | $41.85 | $42.29 | $39.21 | $39.53 | -5.54% | $152,771 | $3.32M |
| Oct 11, 2026 | $41.71 | $42.28 | $41.34 | $41.85 | +0.34% | $152,648 | $3.51M |
| Oct 10, 2026 | $41.92 | $42.12 | $41.49 | $41.71 | -0.50% | $149,866 | $3.50M |
| Oct 9, 2026 | $42.84 | $43.77 | $40.74 | $41.92 | -2.15% | $148,357 | $3.52M |
| Oct 8, 2026 | $45.20 | $45.25 | $41.96 | $42.84 | -5.22% | $150,253 | $3.60M |
| Oct 7, 2026 | $43.40 | $45.64 | $42.33 | $45.20 | +4.15% | $156,267 | $3.80M |
| Oct 6, 2026 | $43.26 | $44.77 | $42.98 | $43.40 | +0.32% | $173,318 | $3.64M |
| Oct 5, 2026 | $43.96 | $44.27 | $42.90 | $43.26 | -1.59% | $154,796 | $3.63M |
| Oct 4, 2026 | $43.58 | $43.98 | $43.33 | $43.96 | +0.87% | $156,992 | $3.69M |
| Oct 3, 2026 | $43.66 | $43.74 | $43.21 | $43.58 | -0.18% | $150,486 | $3.66M |
| Oct 2, 2026 | $41.93 | $44.45 | $41.73 | $43.66 | +4.13% | $161,826 | $3.67M |
| Oct 1, 2026 | $41.10 | $42.16 | $40.20 | $41.93 | +2.02% | $158,919 | $3.52M |
| Sep 30, 2026 | $41.18 | $42.62 | $40.52 | $41.10 | -0.19% | $194,293 | $3.45M |
| Sep 29, 2026 | $41.72 | $42.78 | $40.89 | $41.18 | -1.29% | $163,749 | $3.46M |
| Sep 28, 2026 | $44.10 | $44.10 | $40.98 | $41.72 | -5.40% | $173,476 | $3.50M |
| Sep 27, 2026 | $43.56 | $44.52 | $43.48 | $44.10 | +1.24% | $150,641 | $3.70M |
| Sep 26, 2026 | $43.35 | $43.76 | $43.06 | $43.56 | +0.48% | $161,742 | $3.66M |
| Sep 25, 2026 | $41.50 | $43.76 | $41.40 | $43.35 | +4.46% | $224,594 | $3.64M |
| Sep 24, 2026 | $41.42 | $42.34 | $39.91 | $41.50 | +0.19% | $342,775 | $3.49M |
| Sep 23, 2026 | $41.74 | $42.75 | $40.79 | $41.42 | -0.77% | $309,139 | $3.48M |
| Sep 22, 2026 | $41.48 | $41.79 | $40.31 | $41.74 | +0.63% | $251,364 | $3.51M |
| Sep 21, 2026 | $39.38 | $41.75 | $39.09 | $41.48 | +5.33% | $313,469 | $3.48M |
| Sep 20, 2026 | $38.76 | $39.56 | $38.67 | $39.38 | +1.60% | $165,911 | $3.31M |
| Sep 19, 2026 | $39.18 | $39.18 | $38.72 | $38.76 | -1.07% | $155,751 | $3.25M |
| Sep 18, 2026 | $40.41 | $41.28 | $38.34 | $39.18 | -3.04% | $304,143 | $3.29M |
| Sep 17, 2026 | $37.09 | $41.02 | $36.99 | $40.41 | +8.95% | $333,747 | $3.39M |
| Sep 16, 2026 | $35.71 | $37.11 | $35.33 | $37.09 | +3.86% | $315,622 | $3.11M |
| 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 | — | $61,614 | $2.62M |
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 $51.40. It currently trades at $33.30, roughly 35.2% 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 $20.65B, on roughly $213,765 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 6.63%.
What were SMCION's high and low in this window?
In this sample, the highest trade print is about $45.64 (Oct 7, 2026) and the lowest about $29.58 (Aug 7, 2026).
What were SMCION's best and worst days in this window?
Best close-to-close day was about +15.11% (Oct 20, 2026); worst was -10.91% (Oct 16, 2026).