Market Cap $4.11T
1.9%
Volume 24h $209.13B
-5.76%
BTC % 55.11%
-0.38%
ETH % 11.94%
1.17%
Coins
33.517
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $38.14 | $37.81 | $38.48 | $38.11 | $84,748 | $1,894,786 |
| Oct-24 2025 | $38.29 | $38.05 | $41.45 | $41.27 | $154,345 | $1,902,554 |
| Oct-23 2025 | $41.18 | $36.47 | $41.18 | $36.72 | $61,519 | $2,030,599 |
| Oct-22 2025 | $36.67 | $36.38 | $38.01 | $37.99 | $58,934 | $1,806,902 |
| Oct-21 2025 | $37.86 | $37.86 | $38.33 | $38.21 | $104,105 | $1,865,432 |
| Oct-20 2025 | $38.23 | $37.34 | $38.23 | $37.48 | $187,977 | $1,843,051 |
| Oct-19 2025 | $38.10 | $37.23 | $38.78 | $37.40 | $63,542 | $1,768,329 |
| Oct-18 2025 | $36.84 | $36.59 | $37.29 | $36.80 | $56,988 | $1,709,943 |
| Oct-17 2025 | $37.05 | $35.39 | $37.82 | $36.57 | $64,978 | $1,721,552 |
| Oct-16 2025 | $36.54 | $36.54 | $37.76 | $37.12 | $57,278 | $1,699,210 |
| Oct-15 2025 | $37.06 | $35.75 | $37.13 | $35.75 | $76,668 | $1,723,331 |
| Oct-14 2025 | $35.77 | $35.14 | $37.31 | $37.27 | $58,306 | $1,657,072 |
| Oct-13 2025 | $37.33 | $36.45 | $37.36 | $36.52 | $71,289 | $1,729,290 |
| Oct-12 2025 | $35.19 | $35.13 | $36.18 | $35.92 | $70,447 | $1,631,206 |
| Oct-11 2025 | $36.15 | $35.39 | $36.15 | $36.00 | $56,768 | $1,675,460 |