時価総額 $2.80T
-1.7%
ボリューム24h $326.96B
-26.55%
BTC % 54.7%
-0.89%
ETH % 9.96%
0.1%
硬貨
34.187
+4
取引所
885
最後の更新
3 分 前
Intel tokenized stock (xStock) (INTCX) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $48.82 | $43.84 | $49.30 | $47.69 | $18,934 | $2,587,460 |
| Feb-01 2026 | $47.69 | $47.69 | $47.69 | $47.69 | $10 | $2,527,570 |
| Jan-31 2026 | $47.69 | $47.69 | $47.69 | $47.69 | $10 | $2,527,570 |
| Jan-30 2026 | $47.69 | $46.97 | $49.79 | $48.70 | $9,350 | $2,527,570 |
| Jan-29 2026 | $48.70 | $46.88 | $49.79 | $48.92 | $16,597 | $2,581,100 |
| Jan-28 2026 | $48.92 | $45.28 | $49.13 | $45.28 | $16,705 | $2,592,760 |
| Jan-27 2026 | $45.28 | $42.37 | $45.28 | $43.44 | $11,899 | $2,399,840 |
| Jan-26 2026 | $42.33 | $42.33 | $45.73 | $45.01 | $12,193 | $2,243,490 |
| Jan-25 2026 | $45.01 | $45.01 | $45.01 | $45.01 | $15 | $2,385,530 |
| Jan-24 2026 | $45.01 | $45.01 | $45.01 | $45.01 | $15 | $2,385,530 |
| Jan-23 2026 | $45.01 | $45.01 | $48.44 | $47.56 | $45,023 | $2,385,530 |
| Jan-22 2026 | $48.26 | $48.26 | $55.56 | $55.18 | $95,177 | $2,557,780 |
| Jan-21 2026 | $55.18 | $48.88 | $55.18 | $48.88 | $15,295 | $2,924,540 |
| Jan-20 2026 | $48.88 | $46.12 | $49.94 | $46.98 | $18,154 | $2,590,640 |
| Jan-19 2026 | $46.98 | $46.98 | $46.98 | $46.98 | $148 | $2,489,940 |