Market Cap $4.47T
-0.67%
Volume 24h $239.79B
BTC % 54.57%
0.51%
ETH % 12.12%
-0.24%
Coins
33.322
+3
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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.020253 | $0.019164 | $0.020901 | $0.020617 | $568,391 | $5,879,536 |
| Oct-02 2025 | $0.020484 | $0.018003 | $0.020544 | $0.018003 | $1,008,533 | $5,946,527 |
| Oct-01 2025 | $0.017972 | $0.016734 | $0.017972 | $0.016869 | $625,537 | $5,217,532 |
| Sep-30 2025 | $0.016922 | $0.016812 | $0.017503 | $0.017503 | $432,472 | $4,912,719 |
| Sep-29 2025 | $0.017425 | $0.015938 | $0.017562 | $0.015991 | $709,040 | $5,058,484 |
| Sep-28 2025 | $0.015984 | $0.015699 | $0.01612 | $0.016102 | $402,812 | $4,640,262 |
| Sep-27 2025 | $0.016186 | $0.016044 | $0.016264 | $0.016119 | $388,831 | $3,894,561 |
| Sep-26 2025 | $0.016096 | $0.015489 | $0.016377 | $0.016363 | $704,843 | $3,872,905 |
| Sep-25 2025 | $0.016297 | $0.016297 | $0.018228 | $0.018149 | $545,868 | $3,921,197 |
| Sep-24 2025 | $0.018175 | $0.018175 | $0.018946 | $0.018914 | $446,492 | $4,373,070 |
| Sep-23 2025 | $0.01894 | $0.018913 | $0.019843 | $0.019617 | $445,006 | $4,557,272 |
| Sep-22 2025 | $0.019604 | $0.019575 | $0.021554 | $0.021554 | $598,650 | $4,717,021 |
| Sep-21 2025 | $0.021512 | $0.021512 | $0.023053 | $0.023019 | $596,075 | $5,176,087 |
| Sep-20 2025 | $0.023051 | $0.022494 | $0.023182 | $0.022505 | $491,954 | $5,546,332 |
| Sep-19 2025 | $0.022509 | $0.022301 | $0.023548 | $0.022991 | $687,883 | $5,415,834 |