Market Cap $3.32T
2.62%
Volume 24h $257.11B
-5.71%
BTC % 61.34%
0.32%
ETH % 8.28%
0.96%
Coins
32.219
+8
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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.024782 | $0.024738 | $0.028116 | $0.02806 | $1,173,966 | $5,962,926 |
| Jun-21 2025 | $0.028537 | $0.028537 | $0.030913 | $0.030686 | $1,174,686 | $6,866,408 |
| Jun-20 2025 | $0.030696 | $0.030696 | $0.031879 | $0.031578 | $1,085,391 | $7,385,752 |
| Jun-19 2025 | $0.031527 | $0.031069 | $0.031766 | $0.031435 | $926,323 | $7,585,641 |
| Jun-18 2025 | $0.031449 | $0.029675 | $0.031499 | $0.029713 | $865,805 | $7,566,936 |
| Jun-17 2025 | $0.029767 | $0.029496 | $0.032206 | $0.032104 | $866,644 | $7,162,295 |
| Jun-16 2025 | $0.032158 | $0.032007 | $0.032621 | $0.032354 | $845,885 | $7,737,598 |
| Jun-15 2025 | $0.032358 | $0.031606 | $0.032712 | $0.031886 | $827,633 | $7,785,729 |
| Jun-14 2025 | $0.031846 | $0.031846 | $0.03308 | $0.032796 | $826,904 | $7,662,545 |
| Jun-13 2025 | $0.032834 | $0.032694 | $0.03536 | $0.03536 | $807,794 | $7,900,273 |
| Jun-12 2025 | $0.035499 | $0.035385 | $0.037496 | $0.037496 | $841,692 | $8,541,486 |
| Jun-11 2025 | $0.037659 | $0.037659 | $0.038935 | $0.038542 | $818,271 | $9,061,200 |
| Jun-10 2025 | $0.038179 | $0.036377 | $0.038562 | $0.036512 | $881,294 | $9,186,156 |
| Jun-09 2025 | $0.036351 | $0.03506 | $0.036351 | $0.03612 | $830,525 | $8,746,485 |
| Jun-08 2025 | $0.036166 | $0.036166 | $0.037069 | $0.03705 | $830,380 | $8,701,979 |