Market Cap $2.82T
1.94%
Volume 24h $295.75B
-37.86%
BTC % 55.57%
0.3%
ETH % 10.24%
0.87%
Coins
34.514
+7
Exchanges
885
Last update
47 Seconds 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 |
|---|---|---|---|---|---|---|
| Apr-21 2026 | $259.53 | $259.46 | $265.25 | $263.18 | $934,407 | $27,088 |
| Apr-20 2026 | $263.25 | $262.75 | $267.59 | $267.36 | $945,812 | $27,219 |
| Apr-19 2026 | $267.71 | $266.60 | $268.04 | $267.02 | $954,255 | $32,865 |
| Apr-18 2026 | $267.57 | $266.54 | $268.03 | $267.56 | $922,952 | $32,848 |
| Apr-17 2026 | $267.09 | $259.84 | $267.54 | $261.49 | $957,809 | $32,789 |
| Apr-16 2026 | $261.60 | $261.44 | $269.56 | $264.04 | $950,070 | $23,017 |
| Apr-15 2026 | $264.07 | $257.52 | $274.53 | $271.05 | $957,967 | $23,188 |
| Apr-14 2026 | $271.36 | $265.86 | $272.83 | $266.31 | $844,168 | $25,247 |
| Apr-13 2026 | $266.67 | $261.26 | $266.84 | $262.97 | $947,106 | $24,422 |
| Apr-12 2026 | $264.06 | $263.00 | $264.23 | $263.88 | $900,054 | $23,236 |
| Apr-11 2026 | $263.19 | $263.15 | $264.25 | $263.26 | $926,536 | $23,160 |
| Apr-10 2026 | $263.10 | $257.78 | $266.24 | $258.40 | $955,050 | $23,106 |
| Apr-09 2026 | $257.64 | $243.97 | $257.68 | $244.11 | $941,966 | $19,678 |
| Apr-08 2026 | $244.70 | $231.89 | $247.83 | $233.45 | $942,971 | $16,824 |
| Apr-07 2026 | $230.15 | $218.07 | $230.15 | $219.18 | $934,661 | $15,819 |