Market Cap $2.55T
2.21%
Volume 24h $193.18B
7.23%
BTC % 53.88%
0.39%
ETH % 10.07%
0.99%
Coins
34.446
+4
Exchanges
885
Last update
2 Minutes ago
Lam Research Tokenized Stock (Ondo) (LRCXon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Mar-31 2026 | $212.69 | $199.37 | $213.30 | $200.16 | $866,267 | $14,552 |
| Mar-30 2026 | $199.82 | $199.82 | $214.45 | $210.95 | $850,353 | $13,671 |
| Mar-29 2026 | $210.30 | $210.07 | $211.41 | $210.69 | $804,230 | $14,134 |
| Mar-28 2026 | $211.17 | $210.13 | $211.36 | $210.58 | $794,708 | $14,193 |
| Mar-27 2026 | $210.11 | $208.36 | $214.53 | $213.16 | $832,519 | $14,122 |
| Mar-26 2026 | $213.47 | $213.01 | $234.29 | $234.29 | $849,792 | $14,347 |
| Mar-25 2026 | $234.25 | $231.53 | $243.37 | $241.63 | $864,087 | $15,730 |
| Mar-24 2026 | $241.64 | $231.73 | $241.76 | $233.50 | $849,124 | $26,920 |
| Mar-23 2026 | $233.97 | $224.60 | $239.19 | $231.05 | $818,361 | $26,045 |
| Mar-22 2026 | $230.05 | $229.94 | $231.02 | $229.97 | $824,892 | $25,609 |
| Mar-21 2026 | $229.89 | $229.85 | $230.92 | $230.89 | $814,146 | $25,592 |
| Mar-20 2026 | $231.25 | $223.83 | $236.10 | $233.08 | $810,464 | $25,742 |
| Mar-19 2026 | $233.40 | $221.83 | $233.40 | $226.66 | $815,973 | $28,111 |
| Mar-18 2026 | $225.85 | $223.22 | $231.83 | $227.65 | $811,953 | $2,028 |
| Mar-17 2026 | $225.70 | $216.37 | $227.11 | $220.10 | $830,118 | $2,026 |