Market Cap $3.53T
-0.39%
Volume 24h $269.96B
4.51%
BTC % 58.65%
1.05%
ETH % 8.78%
-1.25%
Coins
31.856
+12
Exchanges
885
Last update
1 minute ago
LinqAI (LNQ) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-14 2025 | $0.056147 | $0.055801 | $0.057912 | $0.05764 | $690,881 | $12,948,431 |
| May-13 2025 | $0.057724 | $0.055012 | $0.057892 | $0.055836 | $731,198 | $13,311,988 |
| May-12 2025 | $0.056238 | $0.055843 | $0.059434 | $0.059016 | $779,981 | $12,969,443 |
| May-11 2025 | $0.058921 | $0.05505 | $0.058951 | $0.056521 | $755,875 | $13,588,018 |
| May-10 2025 | $0.056871 | $0.05265 | $0.056871 | $0.05363 | $750,559 | $13,253,168 |
| May-09 2025 | $0.05349 | $0.050518 | $0.054748 | $0.050518 | $817,867 | $12,335,750 |
| May-08 2025 | $0.050253 | $0.043989 | $0.050852 | $0.04406 | $759,952 | $11,589,174 |
| May-07 2025 | $0.044009 | $0.044008 | $0.044853 | $0.044581 | $608,095 | $10,165,695 |
| May-06 2025 | $0.044428 | $0.043904 | $0.045841 | $0.045841 | $491,250 | $10,262,469 |
| May-05 2025 | $0.045813 | $0.043557 | $0.045813 | $0.044165 | $1,206,332 | $10,582,453 |
| May-04 2025 | $0.044228 | $0.043711 | $0.044428 | $0.043996 | $290,436 | $10,216,311 |
| May-03 2025 | $0.04403 | $0.043815 | $0.044534 | $0.044348 | $291,734 | $10,170,622 |
| May-02 2025 | $0.044471 | $0.04405 | $0.045083 | $0.044472 | $420,559 | $10,272,389 |
| May-01 2025 | $0.04427 | $0.036587 | $0.04519 | $0.036592 | $604,421 | $10,225,999 |
| Apr-30 2025 | $0.036533 | $0.036533 | $0.039432 | $0.039232 | $357,099 | $8,176,888 |