Market Cap $2.74T
-1.25%
Volume 24h $195.57B
-50.11%
BTC % 54.27%
-0.47%
ETH % 10.28%
0%
Coins
34.345
+4
Exchanges
885
Last update
52 Seconds 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 |
|---|---|---|---|---|---|---|
| Mar-17 2026 | $44.18 | $43.92 | $46.41 | $46.14 | $3,644,495 | $5,792,230 |
| Mar-16 2026 | $45.98 | $45.94 | $47.98 | $46.69 | $3,709,346 | $6,094,300 |
| Mar-15 2026 | $46.15 | $45.65 | $46.15 | $45.65 | $3,557,319 | $6,169,591 |
| Mar-14 2026 | $45.65 | $45.65 | $45.72 | $45.67 | $3,515,607 | $6,103,776 |
| Mar-13 2026 | $45.64 | $44.98 | $45.91 | $45.21 | $3,920,817 | $6,101,349 |
| Mar-12 2026 | $45.23 | $45.03 | $47.69 | $47.35 | $3,967,755 | $6,038,839 |
| Mar-11 2026 | $47.60 | $46.46 | $48.55 | $46.86 | $3,040,240 | $6,273,348 |
| Mar-10 2026 | $46.71 | $44.79 | $47.49 | $45.07 | $1,968,232 | $6,517,091 |
| Mar-09 2026 | $45.19 | $41.86 | $45.48 | $42.39 | $1,778,010 | $6,262,203 |
| Mar-08 2026 | $42.76 | $42.76 | $43.55 | $43.53 | $818,370 | $5,765,153 |
| Mar-07 2026 | $43.43 | $43.22 | $43.56 | $43.42 | $807,017 | $5,855,181 |
| Mar-06 2026 | $43.41 | $43.41 | $45.93 | $45.76 | $1,161,852 | $5,851,782 |
| Mar-05 2026 | $45.65 | $44.78 | $45.84 | $45.65 | $1,046,773 | $6,256,829 |
| Mar-04 2026 | $45.59 | $42.34 | $45.87 | $43.07 | $1,248,618 | $6,323,954 |
| Mar-03 2026 | $43.01 | $43.01 | $45.28 | $45.28 | $1,047,440 | $5,979,682 |