What historical data is shown for INTCON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
INT
Intel (Ondo Tokenized Stock) (INTCON) Historical Data
Intel (Ondo Tokenized Stock) Historical Price Information — Daily INTCON Open, High, Low, Close & Volume—
+0.00% 1D
Recently Viewed
1H+0.00%
1D+0.00%
1W+0.00%
1M+0.00%
Intel (Ondo Tokenized Stock) (INTCON) has 90 days of daily open, high, low and close on file. Over that window INTCON ranged $59.00 to $127.15, closed at $59.00 and is down 41.9% across the window.
Intel (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$127.15
Window low
$59.00
First → last
-41.93%
Latest close
$59.00
vs live
—
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
INTCON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $61.04 | $61.26 | $56.92 | $59.00 | -3.34% | $63,157 | — |
| Nov 3, 2026 | $60.55 | $62.97 | $60.00 | $61.04 | +0.81% | $231,739 | — |
| Nov 2, 2026 | $66.25 | $67.10 | $59.54 | $60.55 | -8.60% | $310,363 | — |
| Nov 1, 2026 | $65.20 | $66.46 | $65.17 | $66.25 | +1.61% | $208,028 | — |
| Oct 31, 2026 | $65.06 | $65.43 | $64.49 | $65.20 | +0.22% | $159,919 | — |
| Oct 30, 2026 | $71.33 | $71.89 | $63.39 | $65.06 | -8.79% | $659,632 | — |
| Oct 29, 2026 | $93.44 | $94.07 | $70.44 | $71.33 | -23.66% | $339,104 | — |
| Oct 28, 2026 | $94.21 | $96.28 | $92.89 | $93.44 | -0.82% | $163,261 | — |
| Oct 27, 2026 | $91.80 | $94.56 | $89.35 | $94.21 | +2.63% | $157,137 | — |
| Oct 26, 2026 | $87.81 | $92.26 | $85.67 | $91.80 | +4.54% | $157,953 | — |
| Oct 25, 2026 | $87.18 | $88.51 | $86.02 | $87.81 | +0.72% | $151,959 | — |
| Oct 24, 2026 | $86.69 | $87.36 | $85.57 | $87.18 | +0.57% | $148,004 | — |
| Oct 23, 2026 | $84.81 | $88.33 | $84.44 | $86.69 | +2.22% | $156,298 | — |
| Oct 22, 2026 | $91.32 | $92.10 | $84.35 | $84.81 | -7.13% | $159,370 | — |
| Oct 21, 2026 | $95.25 | $97.32 | $91.05 | $91.32 | -4.13% | $149,962 | — |
| Oct 20, 2026 | $92.70 | $96.20 | $89.76 | $95.25 | +2.75% | $156,860 | — |
| Oct 19, 2026 | $90.68 | $98.88 | $90.67 | $92.70 | +2.23% | $151,958 | — |
| Oct 18, 2026 | $88.82 | $91.05 | $86.90 | $90.68 | +2.09% | $152,846 | — |
| Oct 17, 2026 | $89.74 | $91.60 | $86.02 | $88.82 | -1.03% | $144,231 | — |
| Oct 16, 2026 | $94.85 | $97.55 | $89.10 | $89.74 | -5.39% | $145,561 | — |
| Oct 15, 2026 | $96.05 | $97.89 | $90.40 | $94.85 | -1.25% | $157,361 | — |
| Oct 14, 2026 | $103.53 | $104.82 | $95.81 | $96.05 | -7.22% | $150,399 | — |
| Oct 13, 2026 | $100.27 | $104.28 | $98.52 | $103.53 | +3.25% | $166,356 | — |
| Oct 12, 2026 | $105.96 | $106.48 | $100.06 | $100.27 | -5.37% | $189,347 | — |
| Oct 11, 2026 | $105.09 | $106.47 | $104.44 | $105.96 | +0.83% | $151,978 | — |
| Oct 10, 2026 | $104.48 | $105.34 | $104.05 | $105.09 | +0.58% | $159,784 | — |
| Oct 9, 2026 | $106.67 | $109.61 | $104.04 | $104.48 | -2.05% | $153,853 | — |
| Oct 8, 2026 | $113.53 | $114.16 | $105.31 | $106.67 | -6.04% | $154,449 | — |
| Oct 7, 2026 | $112.94 | $116.10 | $110.71 | $113.53 | +0.52% | $167,861 | — |
| Oct 6, 2026 | $116.59 | $117.70 | $112.28 | $112.94 | -3.13% | $148,626 | — |
| Oct 5, 2026 | $117.73 | $119.02 | $113.53 | $116.59 | -0.97% | $142,823 | — |
| Oct 4, 2026 | $117.70 | $119.28 | $116.31 | $117.73 | +0.03% | $150,792 | — |
| Oct 3, 2026 | $118.90 | $119.78 | $116.79 | $117.70 | -1.01% | $151,926 | — |
| Oct 2, 2026 | $119.96 | $126.03 | $118.75 | $118.90 | -0.88% | $152,413 | — |
| Oct 1, 2026 | $120.32 | $124.19 | $117.21 | $119.96 | -0.30% | $161,641 | — |
| Sep 30, 2026 | $116.92 | $120.63 | $115.09 | $120.32 | +2.91% | $150,442 | — |
| Sep 29, 2026 | $116.21 | $118.74 | $113.34 | $116.92 | +0.61% | $152,254 | — |
| Sep 28, 2026 | $123.37 | $123.89 | $114.36 | $116.21 | -5.80% | $160,873 | — |
| Sep 27, 2026 | $123.00 | $126.56 | $122.79 | $123.37 | +0.30% | $144,538 | — |
| Sep 26, 2026 | $122.52 | $123.45 | $121.54 | $123.00 | +0.39% | $155,171 | — |
| Sep 25, 2026 | $127.15 | $130.13 | $122.44 | $122.52 | -3.64% | $151,888 | — |
| Sep 24, 2026 | $122.29 | $127.78 | $117.80 | $127.15 | +3.97% | $168,862 | — |
| Sep 23, 2026 | $123.91 | $124.52 | $118.66 | $122.29 | -1.31% | $155,144 | — |
| Sep 22, 2026 | $123.27 | $124.51 | $118.93 | $123.91 | +0.52% | $157,383 | — |
| Sep 21, 2026 | $111.35 | $124.28 | $110.96 | $123.27 | +10.70% | $228,346 | — |
| Sep 20, 2026 | $109.95 | $111.87 | $108.99 | $111.35 | +1.27% | $199,609 | — |
| Sep 19, 2026 | $109.03 | $110.05 | $108.02 | $109.95 | +0.84% | $160,146 | — |
| Sep 18, 2026 | $109.42 | $112.74 | $106.27 | $109.03 | -0.36% | $177,963 | — |
| Sep 17, 2026 | $102.67 | $111.36 | $101.93 | $109.42 | +6.57% | $405,538 | — |
| Sep 16, 2026 | $97.06 | $104.37 | $96.62 | $102.67 | +5.78% | $1.04M | — |
| Sep 15, 2026 | $98.06 | $100.24 | $96.62 | $97.06 | -1.02% | $347,144 | — |
| Sep 14, 2026 | $98.66 | $100.43 | $94.58 | $98.06 | -0.61% | $437,885 | — |
| Sep 13, 2026 | $102.10 | $102.79 | $98.48 | $98.66 | -3.37% | $181,769 | — |
| Sep 12, 2026 | $103.01 | $103.63 | $102.06 | $102.10 | -0.88% | $166,010 | — |
| Sep 11, 2026 | $99.42 | $104.90 | $98.82 | $103.01 | +3.61% | $291,312 | — |
| Sep 10, 2026 | $105.28 | $105.83 | $99.37 | $99.42 | -5.57% | $270,300 | — |
| Sep 9, 2026 | $104.10 | $106.50 | $101.67 | $105.28 | +1.13% | $211,679 | — |
| Sep 8, 2026 | $98.35 | $106.07 | $97.40 | $104.10 | +5.85% | $425,481 | — |
| Sep 7, 2026 | $97.54 | $99.23 | $97.00 | $98.35 | +0.83% | $226,187 | — |
| Sep 6, 2026 | $96.35 | $97.85 | $96.15 | $97.54 | +1.24% | $163,168 | — |
| Sep 5, 2026 | $96.05 | $96.44 | $95.30 | $96.35 | +0.31% | $144,833 | — |
| Sep 4, 2026 | $91.40 | $96.05 | $91.18 | $96.05 | +5.09% | $217,452 | — |
| Sep 3, 2026 | $90.06 | $92.37 | $88.43 | $91.40 | +1.49% | $232,201 | — |
| Sep 2, 2026 | $88.89 | $90.46 | $87.34 | $90.06 | +1.32% | $186,243 | — |
| Sep 1, 2026 | $89.72 | $90.25 | $85.80 | $88.89 | -0.93% | $144,378 | — |
| Aug 31, 2026 | $88.51 | $91.42 | $87.57 | $89.72 | +1.37% | $132,640 | — |
| Aug 30, 2026 | $90.17 | $90.79 | $88.35 | $88.51 | -1.84% | $118,308 | — |
| Aug 29, 2026 | $89.29 | $90.21 | $89.17 | $90.17 | +0.99% | $113,379 | — |
| Aug 28, 2026 | $91.04 | $93.48 | $89.08 | $89.29 | -1.92% | $154,911 | — |
| Aug 27, 2026 | $89.90 | $92.86 | $88.39 | $91.04 | +1.27% | $154,809 | — |
| Aug 26, 2026 | $87.57 | $89.91 | $85.64 | $89.90 | +2.66% | $131,091 | — |
| Aug 25, 2026 | $87.06 | $91.45 | $86.38 | $87.57 | +0.59% | $166,213 | — |
| Aug 24, 2026 | $90.13 | $90.39 | $85.40 | $87.06 | -3.41% | $118,132 | — |
| Aug 23, 2026 | $89.06 | $91.93 | $88.75 | $90.13 | +1.20% | $57,682 | — |
| Aug 22, 2026 | $89.85 | $90.24 | $87.11 | $89.06 | -0.88% | $66,025 | — |
| Aug 21, 2026 | $91.98 | $93.55 | $89.82 | $89.85 | -2.32% | $85,429 | — |
| Aug 20, 2026 | $93.78 | $94.46 | $90.11 | $91.98 | -1.92% | $114,017 | — |
| Aug 19, 2026 | $95.79 | $97.80 | $91.39 | $93.78 | -2.10% | $78,631 | — |
| Aug 18, 2026 | $103.80 | $104.33 | $95.35 | $95.79 | -7.72% | $66,018 | — |
| Aug 17, 2026 | $104.22 | $105.85 | $102.10 | $103.80 | -0.40% | $67,393 | — |
| Aug 16, 2026 | $102.37 | $104.43 | $102.22 | $104.22 | +1.81% | $56,330 | — |
| Aug 15, 2026 | $102.93 | $103.25 | $101.74 | $102.37 | -0.54% | $65,166 | — |
| Aug 14, 2026 | $105.55 | $106.79 | $102.07 | $102.93 | -2.48% | $55,507 | — |
| Aug 13, 2026 | $101.19 | $107.00 | $100.34 | $105.55 | +4.31% | $105,831 | — |
| Aug 12, 2026 | $98.23 | $103.14 | $97.87 | $101.19 | +3.01% | $259,014 | — |
| Aug 11, 2026 | $97.03 | $99.32 | $95.63 | $98.23 | +1.24% | $66,882 | — |
| Aug 10, 2026 | $102.16 | $103.69 | $95.81 | $97.03 | -5.02% | $69,617 | — |
| Aug 9, 2026 | $102.82 | $103.03 | $101.23 | $102.16 | -0.64% | $55,997 | — |
| Aug 8, 2026 | $101.61 | $103.01 | $99.68 | $102.82 | +1.19% | $58,263 | — |
| Aug 7, 2026 | $99.37 | $103.24 | $98.20 | $101.61 | — | $67,049 | — |
Intel (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for Intel (Ondo Tokenized Stock)How much did INTCON change over this window?
Across 90 daily candles, close-to-close moved down 41.93%.
What were INTCON's high and low in this window?
In this sample, the highest trade print is about $130.13 (Sep 25, 2026) and the lowest about $56.92 (Nov 4, 2026).
What were INTCON's best and worst days in this window?
Best close-to-close day was about +10.70% (Sep 21, 2026); worst was -23.66% (Oct 29, 2026).
When was INTCON's highest volume day in this window?
The largest volume bar in this sample is about $1.04M on Sep 16, 2026 (exchange quote or base volume, depending on venue).