時価総額 $2.28T
-2.2%
ボリューム24h $128.94B
5.66%
BTC % 57.6758%
-0.65%
ETH % 9.74254%
-0.92%
硬貨
34.665
取引所
204
ライブ
Lingo (LINGO) 履歴価格、日付別ボリュームデータ 米ドル - USD
Lingo (LINGO) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 533 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-02 2026 | $0.0076 | $0.00759 | $0.00766 | $0.00763 | $9,155 | $3,695,167 |
| Jun-01 2026 | $0.00765 | $0.00764 | $0.00769 | $0.00766 | $9,137 | $3,719,477 |
| May-31 2026 | $0.00764 | $0.00762 | $0.00769 | $0.00768 | $16,399 | $3,714,615 |
| May-30 2026 | $0.00768 | $0.00735 | $0.0077 | $0.00737 | $30,883 | $3,734,063 |
| May-29 2026 | $0.00736 | $0.00734 | $0.00741 | $0.00739 | $19,923 | $3,578,477 |
| May-28 2026 | $0.00739 | $0.00737 | $0.00762 | $0.00758 | $26,299 | $3,593,063 |
| May-27 2026 | $0.00759 | $0.00753 | $0.00777 | $0.00777 | $37,154 | $3,690,305 |
| May-26 2026 | $0.00776 | $0.00776 | $0.00779 | $0.00776 | $19,478 | $3,772,960 |
| May-25 2026 | $0.00777 | $0.00776 | $0.0078 | $0.0078 | $22,983 | $3,777,822 |
| May-24 2026 | $0.00779 | $0.00777 | $0.0078 | $0.00779 | $20,154 | $3,787,546 |
| May-23 2026 | $0.00779 | $0.00777 | $0.00783 | $0.00783 | $22,485 | $3,787,546 |
| May-22 2026 | $0.0078182 | $0.00780065 | $0.00784418 | $0.00780065 | $180,282 | $3,801,260 |
| May-21 2026 | $0.00781699 | $0.00776379 | $0.00781699 | $0.00778 | $172,392 | $3,800,671 |
| May-20 2026 | $0.00777734 | $0.00770215 | $0.00780417 | $0.0077061 | $180,478 | $3,781,395 |
| May-19 2026 | $0.00773477 | $0.00769833 | $0.00773477 | $0.00771876 | $173,932 | $3,760,695 |