Market Cap $2.57T
6.57%
Volume 24h $240.03B
19.25%
BTC % 53.66%
-0.35%
ETH % 9.85%
5.27%
Coins
34.269
+12
Exchanges
885
Last update
27 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 |
|---|---|---|---|---|---|---|
| Feb-24 2026 | $45.90 | $43.64 | $46.17 | $43.71 | $1,124,010 | $5,935,709 |
| Feb-23 2026 | $43.71 | $43.38 | $44.28 | $44.20 | $1,153,588 | $5,683,605 |
| Feb-22 2026 | $44.23 | $44.05 | $44.27 | $44.21 | $772,706 | $5,663,123 |
| Feb-21 2026 | $44.15 | $44.07 | $44.29 | $44.15 | $780,756 | $5,652,048 |
| Feb-20 2026 | $44.14 | $43.38 | $44.84 | $44.56 | $965,533 | $5,660,549 |
| Feb-19 2026 | $44.46 | $44.33 | $45.65 | $45.49 | $936,432 | $5,694,734 |
| Feb-18 2026 | $45.44 | $45.32 | $46.62 | $46.17 | $1,164,142 | $5,795,765 |
| Feb-17 2026 | $46.09 | $45.33 | $46.78 | $46.55 | $1,387,738 | $6,044,758 |
| Feb-16 2026 | $46.57 | $46.53 | $46.73 | $46.56 | $722,767 | $6,208,442 |
| Feb-15 2026 | $46.58 | $46.53 | $46.68 | $46.57 | $763,816 | $6,209,325 |
| Feb-14 2026 | $46.73 | $46.39 | $46.75 | $46.70 | $797,992 | $6,229,369 |
| Feb-13 2026 | $46.76 | $45.86 | $47.35 | $46.43 | $2,018,853 | $6,231,492 |
| Feb-12 2026 | $46.41 | $46.41 | $48.68 | $48.11 | $2,314,529 | $6,147,405 |
| Feb-11 2026 | $48.16 | $47.15 | $48.70 | $47.15 | $2,630,308 | $6,271,229 |
| Feb-10 2026 | $47.07 | $46.95 | $50.36 | $50.31 | $2,878,898 | $6,026,309 |