時価総額 $2.57T
-0.09%
ボリューム24h $60.12B
-29.77%
BTC % 60.0984%
0.35%
ETH % 9.86488%
-0.93%
硬貨
34.665
取引所
875
ライブ
Intel tokenized stock (xStock) (INTCX) 履歴価格、日付別ボリュームデータ 米ドル - USD
Intel tokenized stock (xStock) (INTCX) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 213 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $118.66 | $118.30 | $118.66 | $118.31 | $2,074 | $37,143,536 |
| May-22 2026 | $119.52 | $118.68 | $122.00 | $118.68 | $38,738 | $37,410,558 |
| May-21 2026 | $118.56 | $113.35 | $119.30 | $117.10 | $28,878 | $37,109,986 |
| May-20 2026 | $118.41 | $111.25 | $118.41 | $111.25 | $25,960 | $37,065,436 |
| May-19 2026 | $111.97 | $104.77 | $112.18 | $110.62 | $38,147 | $35,047,514 |
| May-18 2026 | $109.79 | $105.13 | $109.79 | $105.13 | $38,025 | $34,366,627 |
| May-17 2026 | $107.38 | $106.97 | $109.22 | $107.77 | $1 | $33,612,829 |
| May-16 2026 | $107.70 | $107.26 | $107.70 | $107.54 | $619 | $33,710,819 |
| May-15 2026 | $110.01 | $107.54 | $115.19 | $115.19 | $66,527 | $34,435,195 |
| May-14 2026 | $115.85 | $115.01 | $119.80 | $119.80 | $44,574 | $36,262,718 |
| May-13 2026 | $117.60 | $117.60 | $125.68 | $122.47 | $101,326 | $36,809,027 |
| May-12 2026 | $122.62 | $116.92 | $130.63 | $130.63 | $111,006 | $38,380,467 |
| May-11 2026 | $130.60 | $126.38 | $138.49 | $128.08 | $313,886 | $40,878,451 |
| May-10 2026 | $162.63 | $132.90 | $162.63 | $133.85 | $2,239 | $50,903,761 |
| May-09 2026 | $131.36 | $127.12 | $131.50 | $127.15 | $5,694 | $41,115,876 |