Cap Mercado $2.84T
1.98%
Volume 24h $230.15B
15.28%
BTC % 55.9%
0.17%
ETH % 10.19%
1.47%
Moedas
34.531
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-26 2026 | $270.07 | $269.83 | $270.79 | $270.28 | $942,116 | $43,579 |
| Apr-25 2026 | $270.01 | $268.51 | $270.70 | $269.71 | $945,514 | $43,570 |
| Apr-24 2026 | $269.86 | $259.47 | $273.29 | $260.51 | $950,185 | $43,545 |
| Apr-23 2026 | $260.38 | $255.06 | $272.90 | $272.44 | $996,012 | $29,110 |
| Apr-22 2026 | $272.53 | $259.67 | $273.80 | $260.33 | $967,281 | $24,390 |
| 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 |