Intel Tokenized Stock (Ondo Tokenized) Historical Data

INTCon
Download
Date Close Price change Market cap Trading volume
Aug 17 $88.88
-14.63%
$14.43 million $5.36 million
Aug 10 $102.73
+0.41%
$17.23 million $4.85 million
Aug 3 $102.3
+9.93%
$17.11 million $3.91 million
Jul 27 $93.06
-2.75%
$14.73 million $4.91 million
Jul 20 $95.7
+0.17%
$15.16 million $7.43 million
Jul 13 $95.53
-13.32%
$14.7 million $5.09 million
Jul 6 $111.84
-8.68%
$6.19 million $1.96 million
Jun 29 $122.47
-4.78%
$6.89 million $1.8 million
Jun 22 $126.46
-11.14%
$7.22 million $2.43 million
Jun 15 $141.28
+8.40%
$7.99 million $2.43 million
Jun 8 $126.69
+25.91%
$7.32 million $2.56 million
Jun 1 $97.54
-15.64%
$5.65 million $4.88 million
May 25 $115.84
-5.04%
$6.49 million $8.36 million
May 18 $119.68
+11.01%
$6.85 million $7.68 million
May 11 $106.82
-15.07%
$6.06 million $8.47 million
May 4 $126.12
+23.48%
$7.06 million $7.76 million
Apr 27 $101.26
+23.44%
$5.74 million $1.76 million
Apr 20 $82.25
+21.27%
$4.61 million $19.26 million
Apr 13 $68.26
+10.61%
$3.81 million $17.76 million
Apr 6 $62.04
+23.75%
$3.47 million $16.11 million
Mar 30 $50.45
+17.35%
$2.82 million $12.21 million
Mar 23 $43.18
-1.76%
$2.41 million $8.56 million
Mar 16 $43.95
-4.78%
$2.47 million $15.22 million
Mar 9 $46.15
+8.73%
$2.59 million $17.18 million
Mar 2 $43.58
-3.21%
$2.38 million $5.24 million
Feb 23 $45.05
+1.76%
$2.53 million $6.03 million
Feb 16 $44.2
-5.14%
$2.49 million $5.25 million
Feb 9 $46.69
-7.89%
$2.62 million $12.61 million
Feb 2 $50.74
+9.34%
$2.85 million $26.06 million
Jan 26 $46.41
+4.64%
$2.61 million $22.83 million
Jan 19 $44.36
-5.66%
$2.49 million $33.27 million
Jan 12 $47.05
+3.10%
$2.64 million $24.51 million
Jan 5 $45.56
+15.35%
$2.56 million $21.98 million
Dec 29 $39.5
+9.27%
$2.22 million $4.35 million
Dec 22 $36.14
-2.85%
$1.68 million $1.11 million
Dec 15 $37.14
-1.84%
$1.73 million $1.51 million
Dec 8 $37.84
-8.56%
$1.76 million $1.46 million
Dec 1 $41.45
+12.43%
$1.94 million $1.19 million
Nov 24 $36.73
+7.22%
$1.72 million $758,048
Nov 17 $35.18
+0.39%
$1.54 million $595,766
Nov 10 $35.05
-80.02%
$1.63 million $537,537
Nov 3 $39.13
-0.81%
$8.06 million $391,343
Oct 27 $39.72
+0.00%
$1.95 million $327,490
Oct 20 $38.17
-1.22%
$-- $382,449
Oct 13 $37.2
+1.17%
$1.79 million $357,344
Oct 6 $36.05
-4.20%
$1.63 million $352,473
Sep 29 $37.76
+15.62%
$1.76 million $339,585
Sep 22 $34.02
+16.23%
$1.51 million $364,117
Sep 15 $29.89
+23.82%
$1.15 million $356,488
Download