Market Cap $2.77T
-1.55%
Volume 24h $283.36B
31.6%
BTC % 55.85%
0.14%
ETH % 10.01%
-1.49%
Coins
34.533
+2
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 |
|---|---|---|---|---|---|---|
| Apr-26 2026 | $82.07 | $81.93 | $82.29 | $82.24 | $3,733,451 | $11,077,357 |
| Apr-25 2026 | $82.27 | $82.01 | $82.55 | $82.27 | $3,693,089 | $11,104,645 |
| Apr-24 2026 | $82.25 | $79.72 | $85.63 | $79.72 | $6,631,559 | $11,120,720 |
| Apr-23 2026 | $78.81 | $65.58 | $79.85 | $66.94 | $6,194,450 | $9,969,459 |
| Apr-22 2026 | $67.13 | $65.16 | $67.58 | $66.69 | $3,534,122 | $8,268,260 |
| Apr-21 2026 | $66.42 | $65.84 | $67.28 | $65.98 | $3,497,281 | $8,385,350 |
| Apr-20 2026 | $66.03 | $65.26 | $68.42 | $66.88 | $3,736,168 | $8,254,130 |
| Apr-19 2026 | $67.86 | $67.46 | $68.35 | $68.35 | $3,165,349 | $8,556,012 |
| Apr-18 2026 | $68.22 | $67.74 | $68.27 | $68.27 | $3,130,628 | $8,600,344 |
| Apr-17 2026 | $67.81 | $67.79 | $69.95 | $68.96 | $3,703,302 | $8,549,235 |
| Apr-16 2026 | $68.69 | $64.79 | $68.69 | $64.81 | $3,431,802 | $8,616,760 |
| Apr-15 2026 | $64.94 | $63.23 | $65.12 | $63.68 | $3,238,443 | $8,062,076 |
| Apr-14 2026 | $63.59 | $62.12 | $66.12 | $65.19 | $5,777,650 | $7,860,166 |
| Apr-13 2026 | $65.39 | $61.29 | $65.39 | $61.39 | $3,377,113 | $10,666,099 |
| Apr-12 2026 | $61.65 | $61.24 | $62.18 | $62.14 | $2,956,619 | $10,084,505 |