Cap Mercado $2.50T
0.09%
Volume 24h $98.33B
10.5%
BTC % 53.9%
-0.03%
ETH % 9.94%
0.2%
Moedas
34.457
+1
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $216.79 | $216.31 | $216.98 | $216.50 | $917,704 | $14,892 |
| Apr-03 2026 | $216.93 | $216.30 | $216.93 | $216.57 | $890,618 | $14,901 |
| Apr-02 2026 | $217.66 | $211.99 | $222.06 | $221.34 | $949,415 | $14,952 |
| Apr-01 2026 | $222.06 | $213.79 | $223.85 | $213.90 | $906,385 | $15,193 |
| 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 |