Cap Mercado $2.39T
-1.11%
Volume 24h $187.78B
-13.54%
BTC % 53.66%
-0.39%
ETH % 9.37%
0.21%
Moedas
34.257
+3
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Intel tokenized stock (xStock) (INTCX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $43.68 | $40.28 | $44.33 | $44.12 | $10,224 | $13,671,840 |
| Feb-22 2026 | $44.12 | $44.12 | $44.12 | $44.12 | $156 | $13,809,560 |
| Feb-21 2026 | $44.12 | $44.12 | $44.12 | $44.12 | $156 | $13,809,560 |
| Feb-20 2026 | $44.12 | $43.39 | $44.83 | $44.48 | $6,212 | $13,809,560 |
| Feb-19 2026 | $44.48 | $43.37 | $46.03 | $45.48 | $6,461 | $13,922,240 |
| Feb-18 2026 | $45.48 | $44.54 | $46.71 | $44.54 | $6,930 | $14,235,240 |
| Feb-17 2026 | $44.54 | $44.54 | $46.76 | $46.63 | $9,642 | $13,941,020 |
| Feb-16 2026 | $46.63 | $46.63 | $46.63 | $46.63 | $34 | $14,595,190 |
| Feb-15 2026 | $46.63 | $46.63 | $46.63 | $46.63 | $34 | $14,595,190 |
| Feb-14 2026 | $46.63 | $46.63 | $46.63 | $46.63 | $34 | $14,595,190 |
| Feb-13 2026 | $46.63 | $45.77 | $48.26 | $46.39 | $5,217 | $14,595,190 |
| Feb-12 2026 | $46.39 | $46.39 | $48.83 | $48.13 | $2,730 | $14,520,070 |
| Feb-11 2026 | $49.98 | $47.11 | $49.98 | $48.75 | $7,313 | $15,643,740 |
| Feb-10 2026 | $45.39 | $45.39 | $51.51 | $50.33 | $4,331 | $14,207,070 |
| Feb-09 2026 | $50.33 | $49.58 | $51.40 | $50.51 | $6,505 | $15,753,290 |