Cap Mercado $2.59T
1.15%
Volume 24h $66.75B
-0.12%
BTC % 59.9938%
0.06%
ETH % 9.91042%
0.17%
Moedas
34.665
Trocas
883
Ao vivo
Preços históricos de Lam Research Tokenized Stock (Ondo) (LRCXon), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Lam Research Tokenized Stock (Ondo) (LRCXon) em Dólar USD. Esta tabela mostra 135 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $307.39 | $305.88 | $308.00 | $306.30 | $1,069,019 | $125,123 |
| May-22 2026 | $306.42 | $302.49 | $308.25 | $302.53 | $1,249,247 | $124,703 |
| May-21 2026 | $300.31 | $291.04 | $301.30 | $291.34 | $1,190,722 | $66,468 |
| May-20 2026 | $291.28 | $272.31 | $291.28 | $272.90 | $1,181,284 | $81,212 |
| May-19 2026 | $272.83 | $267.87 | $277.36 | $277.35 | $1,185,266 | $54,091 |
| May-18 2026 | $277.09 | $276.80 | $293.21 | $283.31 | $1,154,903 | $56,662 |
| May-17 2026 | $283.33 | $283.13 | $284.40 | $283.27 | $1,062,849 | $62,216 |
| May-16 2026 | $283.19 | $282.97 | $284.32 | $283.26 | $1,061,411 | $62,185 |
| May-15 2026 | $283.53 | $282.03 | $300.23 | $300.14 | $1,134,603 | $62,340 |
| May-14 2026 | $300.19 | $293.36 | $304.89 | $298.22 | $1,151,309 | $67,304 |
| May-13 2026 | $297.62 | $287.74 | $298.98 | $287.74 | $1,156,617 | $77,305 |
| May-12 2026 | $290.48 | $279.65 | $295.54 | $294.64 | $1,225,439 | $54,684 |
| May-11 2026 | $295.08 | $289.89 | $297.68 | $294.06 | $1,165,370 | $109,672 |
| May-10 2026 | $293.75 | $293.64 | $294.61 | $294.01 | $1,062,253 | $57,259 |
| May-09 2026 | $293.80 | $293.80 | $294.64 | $294.64 | $1,054,240 | $57,268 |