Market Cap $3.47T
0.16%
Volume 24h $241.65B
BTC % 54.94%
0.34%
ETH % 11.03%
-0.27%
Coins
33.670
+3
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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $35.47 | $34.29 | $36.00 | $35.95 | $81,985 | $1,762,942 |
| Nov-13 2025 | $36.02 | $35.61 | $38.23 | $37.44 | $104,670 | $1,803,836 |
| Nov-12 2025 | $37.24 | $36.96 | $38.21 | $37.48 | $89,851 | $1,860,859 |
| Nov-11 2025 | $37.76 | $36.98 | $38.09 | $37.82 | $75,697 | $1,886,807 |
| Nov-10 2025 | $37.47 | $37.45 | $42.81 | $42.74 | $209,599 | $1,889,274 |
| Nov-09 2025 | $42.48 | $37.98 | $294.53 | $38.61 | $193,826 | $2,097,717 |
| Nov-08 2025 | $39.06 | $38.23 | $39.36 | $38.34 | $106,491 | $1,928,559 |
| Nov-07 2025 | $38.17 | $37.04 | $38.37 | $37.95 | $227,350 | $1,884,977 |
| Nov-06 2025 | $37.88 | $37.14 | $38.44 | $38.25 | $64,827 | $1,720,662 |
| Nov-05 2025 | $38.14 | $36.04 | $38.53 | $36.42 | $65,158 | $1,726,756 |
| Nov-04 2025 | $36.42 | $36.42 | $39.22 | $39.22 | $234,394 | $1,649,077 |
| Nov-03 2025 | $39.27 | $39.24 | $40.27 | $39.57 | $83,247 | $1,954,442 |
| Nov-02 2025 | $39.60 | $39.28 | $40.41 | $39.75 | $89,158 | $1,960,317 |
| Nov-01 2025 | $40.07 | $38.99 | $40.42 | $39.87 | $89,523 | $1,983,473 |
| Oct-31 2025 | $39.96 | $39.90 | $40.81 | $40.79 | $99,832 | $1,978,575 |