Market Cap $3.37T
-0.98%
Volume 24h $265.75B
-16.28%
BTC % 54.79%
-0.32%
ETH % 11.3%
0.7%
Coins
33.760
+2
Exchanges
885
Last update
6 Seconds ago
Intel tokenized stock (xStock) (INTCX) 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-03 2025 | $43.85 | $41.07 | $47.61 | $43.44 | $6,148 | $2,324,050 |
| Dec-02 2025 | $45.12 | $39.01 | $45.12 | $39.01 | $50,535 | $2,391,360 |
| Dec-01 2025 | $39.01 | $39.01 | $41.81 | $41.81 | $36,263 | $2,067,530 |
| Nov-30 2025 | $41.81 | $41.81 | $41.81 | $41.81 | $19 | $2,215,930 |
| Nov-29 2025 | $41.81 | $41.81 | $41.81 | $41.81 | $19 | $2,215,930 |
| Nov-28 2025 | $41.81 | $36.33 | $41.81 | $37.81 | $12,309 | $2,215,930 |
| Nov-27 2025 | $37.81 | $35.95 | $37.81 | $35.95 | $68 | $2,003,930 |
| Nov-26 2025 | $37.83 | $34.86 | $37.83 | $34.86 | $7,126 | $2,004,990 |
| Nov-25 2025 | $34.90 | $34.45 | $36.78 | $35.74 | $5,869 | $1,849,700 |
| Nov-24 2025 | $34.81 | $33.92 | $36.20 | $35.34 | $16,273 | $1,844,930 |
| Nov-23 2025 | $35.34 | $35.34 | $35.34 | $35.34 | $37 | $1,873,020 |
| Nov-22 2025 | $35.34 | $35.34 | $35.34 | $35.34 | $37 | $1,873,020 |
| Nov-21 2025 | $35.34 | $32.54 | $35.34 | $33.61 | $5,402 | $1,873,020 |
| Nov-20 2025 | $34.17 | $32.76 | $36.59 | $36.59 | $4,915 | $1,811,010 |
| Nov-19 2025 | $36.59 | $34.15 | $36.59 | $34.69 | $40,647 | $1,939,270 |