Cap Mercado $2.99T
-4%
Volume 24h $338.15B
31.53%
BTC % 54.67%
-0.16%
ETH % 10.7%
-2.43%
Moedas
34.177
+27
Trocas
885
Última atualização
13 Segundos atrás
Preços históricos de Lam Research Tokenized Stock (Ondo) (LRCXon), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jan-29 2026 | $244.06 | $237.71 | $254.25 | $254.25 | $10,747,586 | $2,191 |
| Jan-28 2026 | $252.28 | $237.47 | $252.28 | $240.60 | $9,328,974 | $2,265 |
| Jan-27 2026 | $239.30 | $223.22 | $239.48 | $223.22 | $4,079,453 | $2,148 |
| Jan-26 2026 | $222.95 | $216.45 | $224.34 | $217.09 | $4,164,639 | $2,002 |
| Jan-25 2026 | $217.17 | $216.93 | $217.19 | $216.99 | $123,485 | $1,950 |
| Jan-24 2026 | $217.19 | $216.94 | $217.33 | $217.33 | $187,969 | $1,950 |
| Jan-23 2026 | $217.30 | $217.09 | $219.41 | $217.57 | $4,604,116 | $1,951 |
| Jan-22 2026 | $217.65 | $217.65 | $235.76 | $230.77 | $5,343,907 | $1,954 |
| Jan-21 2026 | $229.24 | $222.27 | $231.96 | $222.27 | $5,986,286 | $2,058 |
| Jan-20 2026 | $222.97 | $215.84 | $223.74 | $222.92 | $6,318,377 | $2,002 |
| Jan-19 2026 | $222.99 | $222.90 | $223.30 | $223.10 | $131,564 | $2,002 |
| Jan-18 2026 | $223.31 | $223.09 | $223.31 | $223.16 | $131,081 | $2,005 |
| Jan-17 2026 | $223.16 | $223.03 | $223.28 | $223.03 | $125,582 | $2,003 |
| Jan-16 2026 | $222.89 | $219.35 | $223.71 | $219.35 | $6,584,885 | $2,001 |
| Jan-15 2026 | $218.43 | $209.06 | $225.60 | $209.06 | $7,398,536 | $1,961 |