Market Cap $4.56T
1.52%
Volume 24h $320.47B
-31.43%
BTC % 54.47%
0.14%
ETH % 12.14%
0.08%
Coins
33.322
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $37.72 | $36.57 | $38.15 | $36.84 | $57,456 | $1,767,902 |
| Oct-03 2025 | $36.81 | $36.66 | $38.38 | $37.49 | $61,212 | $1,725,088 |
| Oct-02 2025 | $37.26 | $35.62 | $37.34 | $35.88 | $60,918 | $1,740,212 |
| Oct-01 2025 | $35.88 | $33.07 | $36.11 | $33.32 | $72,228 | $1,675,301 |
| Sep-30 2025 | $33.40 | $33.28 | $34.17 | $34.16 | $92,218 | $1,573,597 |
| Sep-29 2025 | $34.11 | $32.56 | $35.75 | $32.56 | $65,798 | $1,582,626 |
| Sep-28 2025 | $32.62 | $30.95 | $34.03 | $34.01 | $57,366 | $1,505,835 |
| Sep-27 2025 | $34.03 | $34.01 | $35.68 | $35.58 | $57,139 | $1,571,201 |
| Sep-26 2025 | $35.39 | $34.31 | $36.89 | $34.44 | $109,525 | $1,633,773 |
| Sep-25 2025 | $34.42 | $31.28 | $34.42 | $31.95 | $103,397 | $1,547,602 |
| Sep-24 2025 | $31.83 | $29.47 | $31.88 | $29.48 | $123,671 | $1,401,414 |
| Sep-23 2025 | $29.40 | $28.68 | $30.02 | $28.76 | $121,381 | $1,253,405 |
| Sep-22 2025 | $28.77 | $28.76 | $29.66 | $29.45 | $119,427 | $1,172,470 |
| Sep-21 2025 | $29.38 | $29.27 | $29.97 | $29.29 | $56,678 | $1,157,831 |
| Sep-20 2025 | $29.51 | $29.26 | $29.91 | $29.51 | $55,584 | $1,163,008 |