Market Cap $3.28T
-1.45%
Volume 24h $182.20B
-39%
BTC % 54.65%
0%
ETH % 11.25%
-1.15%
Coins
33.767
+1
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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $41.40 | $40.68 | $42.36 | $40.68 | $289,525 | $2,146,921 |
| Dec-04 2025 | $40.84 | $40.52 | $43.65 | $43.65 | $333,536 | $2,098,503 |
| Dec-03 2025 | $43.57 | $43.14 | $43.76 | $43.44 | $174,603 | $2,222,419 |
| Dec-02 2025 | $43.44 | $40.00 | $43.44 | $40.02 | $225,509 | $2,200,050 |
| Dec-01 2025 | $40.04 | $36.63 | $40.33 | $36.68 | $195,196 | $2,019,196 |
| Nov-30 2025 | $36.87 | $36.58 | $37.05 | $36.96 | $93,652 | $1,857,548 |
| Nov-29 2025 | $36.95 | $36.66 | $37.98 | $37.83 | $140,752 | $1,861,404 |
| Nov-28 2025 | $37.78 | $36.72 | $37.92 | $36.76 | $182,718 | $1,903,651 |
| Nov-27 2025 | $36.78 | $36.74 | $36.87 | $36.87 | $122,963 | $1,828,939 |
| Nov-26 2025 | $36.89 | $35.78 | $37.01 | $35.78 | $255,994 | $1,834,540 |
| Nov-25 2025 | $35.78 | $35.35 | $36.58 | $35.55 | $175,233 | $1,778,942 |
| Nov-24 2025 | $35.69 | $34.56 | $36.00 | $34.73 | $175,496 | $1,732,259 |
| Nov-23 2025 | $35.06 | $33.90 | $35.12 | $34.08 | $93,110 | $1,697,098 |
| Nov-22 2025 | $34.71 | $34.30 | $34.83 | $34.55 | $163,663 | $1,680,346 |
| Nov-21 2025 | $34.52 | $33.00 | $34.78 | $33.47 | $155,118 | $1,671,039 |