Market Cap $2.57T
-7.88%
Volume 24h $410.21B
19.09%
BTC % 54.44%
-0.71%
ETH % 9.72%
-1.44%
Coins
34.198
+9
Exchanges
885
Last update
1 minute ago
Intel Tokenized Stock (Ondo) (INTCon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $48.90 | $47.34 | $49.77 | $48.93 | $3,517,049 | $6,548,670 |
| Feb-03 2026 | $48.96 | $48.62 | $50.93 | $49.03 | $6,520,106 | $6,525,309 |
| Feb-02 2026 | $48.97 | $44.20 | $49.51 | $46.37 | $8,737,782 | $6,564,160 |
| Feb-01 2026 | $46.34 | $46.34 | $46.39 | $46.35 | $88,716 | $6,240,881 |
| Jan-31 2026 | $46.34 | $46.32 | $46.42 | $46.34 | $224,708 | $6,240,001 |
| Jan-30 2026 | $46.16 | $46.16 | $48.48 | $48.44 | $8,986,934 | $6,243,404 |
| Jan-29 2026 | $48.28 | $47.13 | $49.55 | $48.78 | $6,467,222 | $4,455,753 |
| Jan-28 2026 | $48.92 | $45.51 | $49.09 | $45.56 | $6,631,876 | $4,754,124 |
| Jan-27 2026 | $44.86 | $42.26 | $44.86 | $42.26 | $4,960,907 | $4,133,044 |
| Jan-26 2026 | $42.27 | $42.27 | $44.66 | $44.31 | $5,876,314 | $3,315,636 |
| Jan-25 2026 | $44.30 | $44.27 | $44.31 | $44.28 | $92,039 | $4,526,813 |
| Jan-24 2026 | $44.29 | $44.26 | $44.36 | $44.36 | $236,869 | $4,526,124 |
| Jan-23 2026 | $44.36 | $44.36 | $48.73 | $47.68 | $13,291,343 | $4,524,780 |
| Jan-22 2026 | $47.25 | $47.25 | $55.58 | $54.83 | $8,571,928 | $4,768,765 |
| Jan-21 2026 | $54.84 | $48.85 | $54.84 | $48.85 | $7,836,129 | $5,175,685 |