Intel Tokenized Stock (Ondo Tokenized) Historical Data

INTCon Page 6
Download
Date Close Price change Market cap Trading volume
Dec 17, 2025 $36.25
-2.91%
$1.69 million $262,088
Dec 16, 2025 $37.29
-0.57%
$1.74 million $302,045
Dec 15, 2025 $37.61
-0.60%
$1.75 million $256,883
Dec 14, 2025 $37.82
+0.00%
$1.76 million $123,540
Dec 13, 2025 $37.84
+0.57%
$1.76 million $127,269
Dec 12, 2025 $37.63
-4.56%
$1.75 million $266,847
Dec 11, 2025 $39.43
-2.69%
$1.84 million $292,019
Dec 10, 2025 $40.5
+0.39%
$1.88 million $260,736
Dec 9, 2025 $40.35
-0.60%
$1.87 million $268,327
Dec 8, 2025 $40.59
-1.91%
$1.9 million $248,600
Dec 7, 2025 $41.39
-0.35%
$1.94 million $126,183
Dec 6, 2025 $41.45
+0.15%
$1.94 million $128,287
Dec 5, 2025 $41.39
+1.70%
$1.94 million $246,089
Dec 4, 2025 $40.72
-6.70%
$1.9 million $317,285
Dec 3, 2025 $43.64
+0.48%
$2.04 million $146,909
Dec 2, 2025 $43.43
+8.45%
$2.03 million $190,191
Dec 1, 2025 $40.03
+8.57%
$1.87 million $165,420
Nov 30, 2025 $36.92
+0.59%
$1.72 million $93,608
Nov 29, 2025 $36.73
-0.06%
$1.71 million $141,340
Nov 28, 2025 $36.65
-0.30%
$1.7 million $130,293
Nov 27, 2025 $36.77
-0.27%
$1.7 million $123,054
Nov 26, 2025 $36.89
+3.10%
$1.66 million $129,351
Nov 25, 2025 $35.83
+0.62%
$1.61 million $131,115
Nov 24, 2025 $35.73
+4.30%
$1.6 million $102,896
Nov 23, 2025 $34.25
+0.62%
$1.54 million $93,321
Nov 22, 2025 $35.18
+1.64%
$1.53 million $97,137
Nov 21, 2025 $34.52
+3.34%
$1.57 million $98,135
Nov 20, 2025 $33.25
-7.23%
$1.52 million $97,469
Nov 19, 2025 $35.84
+4.89%
$1.63 million $101,427
Nov 18, 2025 $34.12
-1.68%
$1.55 million $101,772
Nov 17, 2025 $34.71
-0.93%
$1.61 million $99,827
Nov 16, 2025 $35.97
+1.10%
$1.63 million $76,238
Nov 15, 2025 $35.05
-1.52%
$1.65 million $60,243
Nov 14, 2025 $35.49
-1.42%
$1.65 million $63,985
Nov 13, 2025 $35.96
-5.24%
$1.67 million $100,311
Nov 12, 2025 $38.14
+2.39%
$1.76 million $87,600
Nov 11, 2025 $37.25
+0.08%
$1.73 million $57,493
Nov 10, 2025 $37.22
-78.78%
$1.71 million $167,906
Nov 9, 2025 $175.4
+349.05%
$8.06 million $171
Nov 8, 2025 $39.13
+2.06%
$1.8 million $108,118
Nov 7, 2025 $38.34
+0.87%
$1.74 million $54,889
Nov 6, 2025 $38.01
-0.65%
$1.72 million $59,248
Nov 5, 2025 $38.26
+5.02%
$1.73 million $58,083
Nov 4, 2025 $36.45
-7.06%
$1.78 million $55,758
Nov 3, 2025 $39.22
-0.58%
$1.94 million $55,248
Nov 2, 2025 $39.3
-1.18%
$1.95 million $88,294
Nov 1, 2025 $39.72
-0.48%
$1.97 million $89,786
Oct 31, 2025 $39.98
-1.79%
$1.96 million $59,140
Oct 30, 2025 $40.72
-1.04%
$1.96 million $55,544
Oct 29, 2025 $41.15
-1.79%
$2.03 million $58,948