Cap Mercado $2.63T
-4.17%
Volume 24h $220.70B
-16.22%
BTC % 54.12%
-0.38%
ETH % 10.03%
-2.59%
Moedas
34.350
+6
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Mar-17 2026 | $44.09 | $43.91 | $47.02 | $45.93 | $4,387 | $13,800,170 |
| Mar-16 2026 | $45.93 | $45.81 | $48.16 | $46.33 | $3,527 | $14,376,090 |
| Mar-15 2026 | $46.33 | $46.33 | $46.33 | $46.33 | $5 | $14,501,290 |
| Mar-14 2026 | $46.33 | $46.33 | $46.33 | $46.33 | $5 | $14,501,290 |
| Mar-13 2026 | $46.33 | $44.06 | $46.33 | $44.44 | $2,367 | $14,501,290 |
| Mar-12 2026 | $44.44 | $44.43 | $47.93 | $47.93 | $5,927 | $13,909,720 |
| Mar-11 2026 | $47.93 | $45.45 | $48.42 | $47.79 | $10,491 | $15,002,090 |
| Mar-10 2026 | $47.79 | $44.13 | $47.83 | $44.50 | $7,606 | $14,958,270 |
| Mar-09 2026 | $44.50 | $41.28 | $45.05 | $45.05 | $13,826 | $13,928,500 |
| Mar-08 2026 | $45.04 | $45.04 | $45.04 | $45.04 | $2 | $14,097,520 |
| Mar-07 2026 | $45.04 | $45.04 | $45.04 | $45.04 | $2 | $14,097,520 |
| Mar-06 2026 | $45.04 | $44.23 | $46.26 | $44.23 | $8,365 | $14,097,520 |
| Mar-05 2026 | $44.23 | $43.52 | $46.04 | $45.58 | $13,181 | $13,843,990 |
| Mar-04 2026 | $45.58 | $39.56 | $45.99 | $43.22 | $3,220 | $14,266,540 |
| Mar-03 2026 | $43.22 | $41.68 | $44.87 | $43.75 | $30,516 | $13,527,860 |