Cap Mercado $4.22T
1.9%
Volume 24h $322.62B
2.8%
BTC % 53.76%
0.44%
ETH % 12.43%
-0.64%
Moedas
33.104
+14
Trocas
885
Última atualização
21 Segundos atrás
Preços históricos de Lingo (LINGO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.026975 | $0.026974 | $0.027304 | $0.027277 | $312,041 | $5,566,151 |
| Sep-08 2025 | $0.027274 | $0.027246 | $0.02736 | $0.027323 | $292,439 | $5,627,780 |
| Sep-07 2025 | $0.027309 | $0.027068 | $0.02735 | $0.027088 | $347,795 | $5,635,021 |
| Sep-06 2025 | $0.027083 | $0.026831 | $0.027111 | $0.02685 | $341,311 | $5,588,494 |
| Sep-05 2025 | $0.026871 | $0.026854 | $0.0273 | $0.027268 | $328,491 | $5,544,593 |
| Sep-04 2025 | $0.02733 | $0.027326 | $0.027699 | $0.027666 | $353,974 | $5,639,459 |
| Sep-03 2025 | $0.027658 | $0.027383 | $0.027673 | $0.027673 | $307,883 | $5,707,106 |
| Sep-02 2025 | $0.027652 | $0.027652 | $0.027967 | $0.027936 | $336,245 | $5,705,905 |
| Sep-01 2025 | $0.027912 | $0.027912 | $0.028303 | $0.028279 | $327,471 | $5,759,553 |
| Aug-31 2025 | $0.028295 | $0.027913 | $0.02834 | $0.027913 | $304,158 | $5,838,387 |
| Aug-30 2025 | $0.027913 | $0.02787 | $0.028749 | $0.027999 | $393,411 | $5,759,582 |
| Aug-29 2025 | $0.027959 | $0.027857 | $0.031023 | $0.031023 | $474,340 | $5,769,111 |
| Aug-28 2025 | $0.031017 | $0.031017 | $0.031267 | $0.031101 | $379,697 | $6,400,141 |
| Aug-27 2025 | $0.031109 | $0.031089 | $0.033213 | $0.033148 | $381,748 | $6,419,202 |
| Aug-26 2025 | $0.033163 | $0.032945 | $0.033234 | $0.03307 | $367,591 | $6,843,014 |