Cap Mercado $2.73T
-0.87%
Volume 24h $259.75B
2.68%
BTC % 55.81%
0.05%
ETH % 9.96%
-1.2%
Moedas
34.545
+5
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 |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $96.84 | $85.09 | $96.84 | $85.09 | $27,613 | $30,310,920 |
| Apr-28 2026 | $83.40 | $81.47 | $84.69 | $84.69 | $7,653 | $26,104,200 |
| Apr-27 2026 | $84.69 | $81.18 | $88.68 | $82.50 | $55,550 | $26,507,970 |
| Apr-26 2026 | $83.59 | $83.59 | $83.59 | $83.59 | $233 | $26,163,670 |
| Apr-25 2026 | $83.59 | $83.59 | $83.59 | $83.59 | $892 | $26,163,670 |
| Apr-24 2026 | $83.36 | $77.50 | $87.37 | $80.23 | $65,171 | $26,091,680 |
| Apr-23 2026 | $79.26 | $63.51 | $80.33 | $67.42 | $30,638 | $24,808,380 |
| Apr-22 2026 | $67.42 | $64.09 | $69.00 | $64.09 | $12,651 | $21,102,460 |
| Apr-21 2026 | $64.09 | $64.09 | $69.31 | $65.81 | $19,058 | $20,060,170 |
| Apr-20 2026 | $65.81 | $65.37 | $68.00 | $66.31 | $8,231 | $20,598,530 |
| Apr-19 2026 | $68.34 | $68.34 | $68.34 | $68.34 | $34 | $21,393,550 |
| Apr-18 2026 | $68.34 | $68.34 | $68.34 | $68.34 | $34 | $21,393,550 |
| Apr-17 2026 | $68.34 | $67.73 | $69.80 | $68.59 | $11,030 | $21,393,550 |
| Apr-16 2026 | $68.59 | $64.73 | $68.59 | $64.73 | $4,617 | $21,471,800 |
| Apr-15 2026 | $64.73 | $63.14 | $65.59 | $63.70 | $4,647 | $20,260,490 |