Lam Research (Ondo Tokenized) LRCXON #4189
$291.08 4.48% (1d)
Market Overview
Lam Research (Ondo Tokenized) current market price is $291.08 with a 24 hour trading volume of $421.10K. The total available supply of Lam Research (Ondo Tokenized) is 1,018 LRCXON. It has secured Rank 4189 in the cryptocurrency market with a marketcap of $296.34K. The LRCXON price is 0.22% up in the last one hour.
The high price of the Lam Research (Ondo Tokenized) is $317.39 and low price is $278.77 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Lam Research (Ondo Tokenized) Rank
4189
Lam Research (Ondo Tokenized) Price
$291.08
Market Cap
$296.34K 7.7%
Fully Diluted Valuation
$296.34K
Trading Volume(24h)
$421.10K
Circulating Supply
1,018 LRCXON
Total Supply
1,018 LRCXON
Max Supply
(Not Available)
High(24h)
$317.39
Low(24h)
$278.77
All-time High
$443.67 34.39%
14 Jun 2026
All-time Low
$193.89 50.13%
09 Mar 2026
Cryptocurrency Lam Research (Ondo Tokenized) Calculator
Want to convert more cryptocurrencies?
Lam Research (Ondo Tokenized) Historical Data Chart
1h
0.22%
24h
4.48%
7d
4.74%
14d
12.26%
30d
23.11%
60d
8.13%
200d
0%
1y
0%
Lam Research (Ondo Tokenized) Historical Data
Historical data of Lam Research (Ondo Tokenized) past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2026-01-09 | $0.00 | $141.79 | $205.68 |
| 2026-01-10 | $0.00 | $2,343.09 | $215.40 |
| 2026-01-11 | $0.00 | $59,732.77 | $215.74 |
| 2026-01-12 | $0.00 | $53,918.69 | $215.69 |
| 2026-01-13 | $0.00 | $7,350.55 | $219.76 |
| 2026-01-14 | $0.00 | $751.05 | $215.39 |
| 2026-01-15 | $0.00 | $682.57 | $208.86 |
| 2026-01-16 | $0.00 | $5,687.70 | $218.79 |
| 2026-01-17 | $0.00 | $649.12 | $222.98 |
| 2026-01-18 | $0.00 | $53,174.20 | $223.18 |
| 2026-01-19 | $0.00 | $57,171.31 | $223.20 |
| 2026-01-20 | $0.00 | $58,970.28 | $222.87 |
| 2026-01-21 | $0.00 | $4,345.38 | $221.94 |
| 2026-01-22 | $0.00 | $264.01 | $230.95 |
| 2026-01-23 | $0.00 | $16,286.17 | $217.01 |
| 2026-01-24 | $0.00 | $49.55 | $216.77 |
| 2026-01-25 | $0.00 | $86,781.78 | $217.13 |
| 2026-01-26 | $0.00 | $55,911.21 | $216.97 |
| 2026-01-27 | $0.00 | $1,489.24 | $223.98 |
| 2026-01-28 | $6,767.85 | $15,438.60 | $239.87 |
| 2026-01-29 | $349,479.52 | $342,130.51 | $254.66 |
| 2026-01-30 | $339,629.13 | $5,162.40 | $244.31 |
| 2026-01-31 | $331,633.68 | $11,930.58 | $233.26 |
| 2026-02-01 | $331,338.20 | $88,550.17 | $232.80 |
| 2026-02-02 | $331,560.36 | $58,070.07 | $233.21 |
| 2026-02-03 | $338,755.33 | $2,759.03 | $239.69 |
| 2026-02-04 | $31,882.62 | $293,674.25 | $230.16 |
| 2026-02-05 | $21,467.65 | $8,449.87 | $214.69 |
| 2026-02-06 | $11,257.26 | $9,827.02 | $210.11 |
| 2026-02-07 | $12,797.25 | $901.64 | $231.35 |
| 2026-02-09 | $12,748.43 | $498.36 | $231.36 |
| 2026-02-10 | $18,909.01 | $6,307.07 | $228.70 |
| 2026-02-11 | $15,415.99 | $1,107.86 | $226.83 |
| 2026-02-12 | $20,685.48 | $40,914.05 | $235.26 |
| 2026-02-13 | $16,737.97 | $4,486.40 | $236.80 |
| 2026-02-14 | $15,996.03 | $35,470.33 | $235.37 |
| 2026-02-17 | $15,760.00 | $1,057.07 | $231.89 |
| 2026-02-18 | $13,503.67 | $14,405.99 | $234.49 |
| 2026-02-19 | $13,695.03 | $188.52 | $237.81 |
| 2026-02-20 | $24,096.35 | $17,194.68 | $237.39 |
| 2026-02-21 | $23,263.45 | $1,525.31 | $244.21 |
| 2026-02-23 | $23,293.98 | $298.06 | $244.53 |
| 2026-02-24 | $22,776.92 | $332.37 | $242.59 |
| 2026-02-25 | $22,362.79 | $3,893.27 | $244.43 |
| 2026-02-26 | $22,628.45 | $1,339.34 | $249.06 |
| 2026-02-27 | $22,526.34 | $3,854.93 | $238.83 |
| 2026-02-28 | $21,499.89 | $502.79 | $233.28 |
| 2026-03-02 | $21,573.96 | $508.03 | $234.08 |
| 2026-03-03 | $21,721.48 | $735.96 | $229.81 |
| 2026-03-04 | $21,427.94 | $1,017.59 | $215.94 |
| 2026-03-05 | $322,525.23 | $230,480.95 | $2,203.99 |
| 2026-03-06 | $88,067.60 | $95,850.24 | $587.07 |
| 2026-03-07 | $28,761.17 | $143,723.28 | $200.25 |
| 2026-03-08 | $28,730.41 | $46,852.00 | $200.04 |
| 2026-03-09 | $28,810.02 | $48,642.36 | $200.59 |
| 2026-03-10 | $30,407.97 | $126,516.86 | $208.97 |
| 2026-03-11 | $29,466.41 | $134,791.36 | $215.51 |
| 2026-03-12 | $29,822.63 | $85,586.86 | $216.36 |
| 2026-03-13 | $28,499.16 | $76,599.16 | $209.66 |
| 2026-03-14 | $27,733.28 | $83,596.32 | $212.41 |
| 2026-03-15 | $27,814.62 | $49,395.01 | $213.03 |
| 2026-03-16 | $27,666.06 | $49,397.33 | $211.90 |
| 2026-03-17 | $28,418.36 | $48,527.26 | $219.35 |
| 2026-03-18 | $28,635.70 | $51,598.53 | $227.42 |
| 2026-03-19 | $28,297.04 | $52,208.24 | $226.34 |
| 2026-03-20 | $28,114.16 | $51,090.62 | $233.83 |
| 2026-03-21 | $25,667.06 | $49,473.52 | $231.01 |
| 2026-03-22 | $25,661.42 | $51,413.30 | $230.96 |
| 2026-03-23 | $25,677.65 | $48,532.55 | $231.11 |
| 2026-03-24 | $25,926.61 | $51,867.04 | $233.35 |
| 2026-03-25 | $26,877.62 | $57,697.12 | $241.72 |
| 2026-03-26 | $15,568.94 | $68,983.12 | $234.06 |
| 2026-03-27 | $14,208.38 | $56,184.93 | $213.41 |
| 2026-03-28 | $13,999.95 | $118,823.24 | $210.28 |
| 2026-03-29 | $14,023.26 | $98,509.21 | $210.63 |
| 2026-03-30 | $14,024.05 | $108,833.78 | $210.65 |
| 2026-03-31 | $13,544.92 | $122,701.22 | $199.83 |
| 2026-04-01 | $14,480.72 | $131,437.75 | $213.63 |
| 2026-04-02 | $15,003.42 | $118,045.28 | $221.34 |
| 2026-04-03 | $14,795.20 | $131,239.81 | $217.39 |
| 2026-04-04 | $14,765.23 | $102,942.25 | $216.95 |
| 2026-04-05 | $14,741.88 | $102,892.38 | $216.61 |
| 2026-04-06 | $14,751.71 | $104,114.85 | $216.75 |
| 2026-04-07 | $14,964.27 | $115,079.67 | $219.44 |
| 2026-04-08 | $15,927.36 | $138,211.72 | $233.88 |
| 2026-04-09 | $16,620.47 | $116,835.28 | $243.99 |
| 2026-04-10 | $19,588.66 | $129,422.49 | $258.62 |
| 2026-04-11 | $22,965.52 | $119,007.21 | $263.41 |
| 2026-04-12 | $23,031.78 | $108,337.13 | $263.64 |
| 2026-04-13 | $23,017.80 | $100,126.61 | $263.48 |
| 2026-04-14 | $24,244.02 | $105,028.27 | $266.57 |
| 2026-04-15 | $25,066.96 | $115,257.19 | $271.28 |
| 2026-04-16 | $23,182.40 | $119,751.66 | $264.02 |
| 2026-04-17 | $23,013.00 | $123,473.21 | $261.56 |
| 2026-04-18 | $32,837.23 | $126,178.44 | $267.49 |
| 2026-04-19 | $32,886.37 | $103,948.08 | $267.89 |
| 2026-04-20 | $32,827.84 | $102,531.25 | $267.41 |
| 2026-04-21 | $27,176.94 | $116,866.97 | $262.85 |
| 2026-04-22 | $27,179.63 | $57,999.87 | $260.41 |
| 2026-04-23 | $24,335.84 | $124,386.18 | $271.93 |
| 2026-04-24 | $29,113.24 | $135,128.85 | $260.42 |
| 2026-04-25 | $43,475.02 | $134,811.96 | $269.43 |
| 2026-04-26 | $43,668.99 | $105,510.79 | $270.63 |
| 2026-04-27 | $43,643.84 | $103,077.75 | $270.48 |
| 2026-04-28 | $42,570.37 | $110,388.40 | $258.10 |
| 2026-04-29 | $26,720.94 | $148,986.32 | $250.71 |
| 2026-04-30 | $26,484.64 | $121,156.94 | $248.53 |
| 2026-05-01 | $29,431.71 | $139,920.82 | $256.82 |
| 2026-05-02 | $29,331.90 | $129,830.08 | $256.37 |
| 2026-05-03 | $29,299.03 | $101,396.66 | $256.08 |
| 2026-05-04 | $29,316.07 | $104,966.39 | $256.23 |
| 2026-05-05 | $28,781.51 | $131,218.58 | $258.70 |
| 2026-05-06 | $40,639.33 | $148,317.38 | $279.15 |
| 2026-05-07 | $59,751.70 | $182,926.74 | $296.18 |
| 2026-05-08 | $54,917.27 | $136,211.49 | $287.63 |
| 2026-05-09 | $57,438.62 | $130,318.78 | $294.68 |
| 2026-05-10 | $57,403.53 | $106,475.26 | $294.50 |
| 2026-05-11 | $57,340.53 | $104,165.46 | $294.18 |
| 2026-05-12 | $109,436.00 | $184,856.10 | $294.45 |
| 2026-05-13 | $54,049.53 | $208,108.30 | $287.11 |
| 2026-05-14 | $77,367.40 | $150,373.01 | $297.87 |
| 2026-05-15 | $67,253.32 | $146,498.69 | $299.97 |
| 2026-05-16 | $62,319.33 | $142,163.10 | $283.44 |
| 2026-05-17 | $62,288.06 | $106,472.98 | $283.66 |
| 2026-05-18 | $62,438.11 | $109,241.60 | $284.34 |
| 2026-05-19 | $56,834.23 | $155,566.31 | $277.93 |
| 2026-05-20 | $54,156.15 | $171,629.69 | $273.16 |
| 2026-05-21 | $81,081.30 | $156,084.78 | $290.82 |
| 2026-05-22 | $67,033.50 | $150,339.71 | $302.87 |
| 2026-05-23 | $123,993.31 | $175,809.50 | $304.62 |
| 2026-05-24 | $125,367.14 | $105,700.50 | $308.00 |
| 2026-05-25 | $125,111.97 | $105,963.86 | $307.37 |
| 2026-05-26 | $124,648.48 | $101,856.10 | $306.23 |
| 2026-05-27 | $167,866.03 | $210,099.89 | $322.81 |
| 2026-05-28 | $153,722.49 | $191,397.40 | $319.37 |
| 2026-05-29 | $164,734.68 | $120,033.07 | $317.20 |
| 2026-05-30 | $145,951.76 | $108,459.20 | $318.00 |
| 2026-05-31 | $146,044.72 | $101,013.80 | $318.21 |
| 2026-06-01 | $145,245.77 | $98,927.18 | $316.46 |
| 2026-06-02 | $86,510.38 | $132,549.06 | $313.58 |
| 2026-06-03 | $91,257.64 | $91,649.03 | $330.11 |
| 2026-06-04 | $87,640.14 | $73,997.05 | $342.53 |
| 2026-06-05 | $82,348.28 | $92,693.07 | $333.44 |
| 2026-06-06 | $67,291.53 | $75,861.44 | $302.84 |
| 2026-06-07 | $67,342.35 | $55,051.85 | $303.44 |
| 2026-06-08 | $67,348.61 | $54,786.27 | $303.47 |
| 2026-06-09 | $71,563.28 | $72,060.81 | $323.90 |
| 2026-06-10 | $76,173.87 | $419,116.63 | $324.70 |
| 2026-06-11 | $74,888.15 | $348,656.33 | $318.64 |
| 2026-06-12 | $91,605.93 | $394,585.30 | $365.00 |
| 2026-06-13 | $95,738.34 | $331,862.08 | $370.03 |
| 2026-06-14 | $95,839.23 | $354,172.72 | $370.42 |
| 2026-06-15 | $98,825.36 | $443,643.79 | $381.96 |
| 2026-06-16 | $119,951.79 | $336,634.57 | $387.11 |
| 2026-06-17 | $122,168.94 | $337,930.90 | $371.07 |
| 2026-06-18 | $128,299.20 | $342,696.98 | $382.56 |
| 2026-06-19 | $145,144.91 | $331,380.90 | $391.35 |
| 2026-06-20 | $145,424.90 | $392,172.24 | $392.53 |
| 2026-06-21 | $146,570.82 | $391,455.30 | $395.63 |
| 2026-06-22 | $146,641.69 | $368,625.48 | $395.82 |
| 2026-06-23 | $162,344.75 | $421,029.95 | $406.55 |
| 2026-06-24 | $138,130.99 | $453,301.82 | $372.68 |
| 2026-06-25 | $145,873.51 | $487,244.17 | $399.65 |
| 2026-06-26 | $150,471.50 | $453,546.87 | $402.88 |
| 2026-06-27 | $133,380.31 | $422,516.35 | $379.05 |
| 2026-06-28 | $132,771.53 | $389,480.42 | $378.52 |
| 2026-06-29 | $135,436.87 | $403,939.37 | $386.11 |
| 2026-06-30 | $181,006.88 | $500,710.23 | $409.54 |
| 2026-07-01 | $282,991.94 | $518,833.48 | $433.05 |
| 2026-07-02 | $297,139.77 | $498,591.07 | $394.53 |
| 2026-07-03 | $249,293.24 | $484,144.16 | $356.50 |
| 2026-07-04 | $253,213.32 | $402,387.93 | $362.08 |
| 2026-07-05 | $253,980.77 | $422,530.89 | $363.18 |
| 2026-07-06 | $253,570.60 | $390,096.07 | $362.59 |
| 2026-07-07 | $223,885.38 | $440,980.87 | $349.03 |
| 2026-07-08 | $232,401.15 | $459,643.09 | $325.15 |
| 2026-07-09 | $250,596.62 | $467,043.07 | $334.11 |
| 2026-07-10 | $298,219.44 | $461,719.68 | $355.68 |
| 2026-07-11 | $276,769.58 | $454,403.83 | $352.44 |
| 2026-07-12 | $278,176.95 | $408,433.16 | $351.99 |
| 2026-07-13 | $278,497.40 | $387,446.27 | $352.39 |
| 2026-07-14 | $242,940.33 | $443,312.47 | $328.02 |
| 2026-07-15 | $288,798.18 | $470,129.87 | $349.52 |
| 2026-07-16 | $284,578.50 | $452,590.36 | $335.46 |
| 2026-07-17 | $276,084.47 | $465,717.14 | $319.66 |
| 2026-07-18 | $244,164.46 | $480,096.50 | $311.93 |
| 2026-07-19 | $244,435.31 | $390,545.30 | $312.44 |
| 2026-07-20 | $244,136.68 | $400,560.51 | $312.05 |
| 2026-07-21 | $275,262.70 | $455,170.87 | $305.65 |
| 2026-07-22 | $330,012.79 | $478,779.21 | $319.65 |
| 2026-07-23 | $256,247.03 | $503,076.62 | $319.02 |
| 2026-07-24 | $287,603.24 | $469,748.73 | $324.73 |
| 2026-07-25 | $276,416.21 | $440,662.95 | $306.58 |
| 2026-07-26 | $275,170.76 | $412,772.50 | $304.75 |
| 2026-07-27 | $275,298.21 | $378,386.02 | $304.90 |
| 2026-07-28 | $295,581.89 | $423,003.42 | $290.34 |
| 2026-07-29 | $292,068.83 | $515,082.50 | $269.68 |
| 2026-07-30 | $261,799.97 | $485,855.16 | $268.68 |
| 2026-07-31 | $293,837.86 | $411,496.68 | $294.41 |
