Cap Mercado $3.42T
-3.08%
Volume 24h $470.89B
12.65%
BTC % 54.94%
-1.11%
ETH % 10.93%
1%
Moedas
33.668
+9
Trocas
885
Última atualização
40 Segundos 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $35.86 | $35.86 | $38.56 | $37.52 | $7,412 | $1,900,580 |
| Nov-12 2025 | $36.85 | $36.85 | $39.17 | $36.95 | $5,957 | $1,953,050 |
| Nov-11 2025 | $36.95 | $36.95 | $38.29 | $38.04 | $15,549 | $1,958,350 |
| Nov-10 2025 | $38.04 | $38.04 | $39.82 | $39.28 | $6,131 | $2,016,650 |
| Nov-09 2025 | $39.28 | $39.28 | $39.28 | $39.28 | $18 | $2,081,840 |
| Nov-08 2025 | $39.28 | $39.26 | $39.28 | $39.26 | $132 | $2,081,840 |
| Nov-07 2025 | $39.04 | $37.09 | $39.04 | $38.10 | $42,718 | $2,069,650 |
| Nov-06 2025 | $37.60 | $36.70 | $38.88 | $38.77 | $8,281 | $1,992,800 |
| Nov-05 2025 | $38.77 | $36.04 | $38.77 | $36.88 | $441,378 | $2,054,810 |
| Nov-04 2025 | $36.04 | $36.04 | $39.63 | $39.63 | $371,820 | $1,910,650 |
| Nov-03 2025 | $38.86 | $38.86 | $40.68 | $40.17 | $166,639 | $2,059,580 |
| Nov-02 2025 | $40.17 | $40.17 | $40.17 | $40.17 | $99 | $2,129,010 |
| Nov-01 2025 | $40.17 | $40.17 | $40.17 | $40.17 | $99 | $2,129,010 |
| Oct-31 2025 | $40.17 | $39.77 | $40.94 | $40.51 | $15,701 | $2,129,010 |
| Oct-30 2025 | $40.51 | $40.38 | $41.53 | $41.35 | $98,975 | $2,147,030 |