Cap Mercado $2.49T
0.7%
Volumen 24h $157.11B
-24.67%
BTC % 53.78%
0.18%
ETH % 9.98%
0.3%
Monedas
34.453
+5
Exchanges
885
Ultima actualización
4 Segundos atrás
Precios Históricos de Lingo (LINGO), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $0.0080996 | $0.0080996 | $0.00828306 | $0.00828233 | $194,931 | $3,938,077 |
| Apr-01 2026 | $0.00825159 | $0.00822726 | $0.00831692 | $0.00822726 | $190,634 | $4,011,976 |
| Mar-31 2026 | $0.00821788 | $0.00804326 | $0.00832509 | $0.00807889 | $204,297 | $3,995,587 |
| Mar-30 2026 | $0.00807589 | $0.00802062 | $0.00815686 | $0.00802062 | $186,343 | $3,926,549 |
| Mar-29 2026 | $0.00799642 | $0.00793653 | $0.00805401 | $0.00804636 | $201,561 | $3,887,912 |
| Mar-28 2026 | $0.00804455 | $0.00786352 | $0.00804591 | $0.00786829 | $199,515 | $3,911,314 |
| Mar-27 2026 | $0.00786157 | $0.00785411 | $0.00822729 | $0.00822729 | $207,847 | $3,822,345 |
| Mar-26 2026 | $0.00822888 | $0.00822888 | $0.00846882 | $0.00844396 | $189,638 | $4,000,935 |
| Mar-25 2026 | $0.00847928 | $0.00842353 | $0.00853764 | $0.00846467 | $188,853 | $4,122,680 |
| Mar-24 2026 | $0.00847162 | $0.00846509 | $0.00856751 | $0.00850533 | $184,598 | $4,118,957 |
| Mar-23 2026 | $0.00853676 | $0.00825399 | $0.00856767 | $0.00831093 | $207,644 | $4,150,627 |
| Mar-22 2026 | $0.00830227 | $0.00830227 | $0.00838291 | $0.00835583 | $185,287 | $4,036,617 |
| Mar-21 2026 | $0.00838901 | $0.00835823 | $0.00848187 | $0.0084453 | $183,620 | $4,078,791 |
| Mar-20 2026 | $0.00844824 | $0.00844617 | $0.00866964 | $0.00863587 | $183,624 | $4,107,586 |
| Mar-19 2026 | $0.00861967 | $0.00859717 | $0.00889369 | $0.00887946 | $192,486 | $4,190,940 |