Market Cap $2.55T
-0.32%
Volume 24h $160.39B
13.02%
BTC % 54.21%
0.18%
ETH % 10.05%
-0.29%
Coins
34.465
+5
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 |
|---|---|---|---|---|---|---|
| Apr-06 2026 | $50.45 | $49.82 | $51.34 | $50.01 | $2,847,930 | $6,148,492 |
| Apr-05 2026 | $50.09 | $50.05 | $50.60 | $50.60 | $2,545,555 | $6,154,626 |
| Apr-04 2026 | $50.53 | $50.42 | $50.60 | $50.46 | $2,518,127 | $6,208,032 |
| Apr-03 2026 | $50.44 | $50.27 | $50.59 | $50.28 | $2,607,525 | $6,197,082 |
| Apr-02 2026 | $50.22 | $45.97 | $50.51 | $48.14 | $2,859,116 | $6,171,453 |
| Apr-01 2026 | $48.14 | $44.04 | $48.62 | $44.43 | $2,494,620 | $5,932,912 |
| Mar-31 2026 | $44.15 | $40.88 | $44.36 | $40.88 | $1,634,899 | $5,442,268 |
| Mar-30 2026 | $41.11 | $40.94 | $43.79 | $42.75 | $1,594,092 | $5,124,376 |
| Mar-29 2026 | $43.12 | $43.03 | $43.22 | $43.11 | $1,386,290 | $5,396,611 |
| Mar-28 2026 | $43.14 | $43.03 | $43.20 | $43.14 | $1,404,675 | $5,399,667 |
| Mar-27 2026 | $43.11 | $43.11 | $44.90 | $44.66 | $2,164,914 | $5,375,622 |
| Mar-26 2026 | $44.38 | $44.03 | $47.29 | $46.92 | $1,582,428 | $5,958,352 |
| Mar-25 2026 | $46.82 | $44.36 | $47.66 | $44.48 | $1,944,478 | $6,274,863 |
| Mar-24 2026 | $44.18 | $43.29 | $44.26 | $44.18 | $1,813,119 | $5,909,046 |
| Mar-23 2026 | $44.12 | $42.83 | $45.07 | $43.28 | $1,581,378 | $5,590,139 |