Cap Mercado $3.49T
1.47%
Volume 24h $212.36B
-43.26%
BTC % 61.04%
0.45%
ETH % 8.39%
0%
Moedas
32.232
+11
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Jun-24 2025 | $0.039748 | $0.03939 | $0.039989 | $0.03947 | $546,191 | $8,201,694 |
| Jun-23 2025 | $0.039401 | $0.038779 | $0.039401 | $0.038779 | $494,344 | $8,130,033 |
| Jun-22 2025 | $0.038678 | $0.037815 | $0.038985 | $0.037881 | $654,304 | $7,980,945 |
| Jun-21 2025 | $0.038421 | $0.038421 | $0.041027 | $0.040912 | $502,658 | $7,927,911 |
| Jun-20 2025 | $0.040889 | $0.040876 | $0.041312 | $0.040996 | $557,142 | $8,437,203 |
| Jun-19 2025 | $0.041047 | $0.041014 | $0.041325 | $0.041071 | $562,333 | $8,469,749 |
| Jun-18 2025 | $0.041188 | $0.039903 | $0.044461 | $0.044059 | $674,140 | $8,498,827 |
| Jun-17 2025 | $0.043972 | $0.043972 | $0.046241 | $0.046241 | $572,135 | $9,073,347 |
| Jun-16 2025 | $0.046519 | $0.046286 | $0.047132 | $0.046286 | $609,649 | $9,598,730 |
| Jun-15 2025 | $0.046048 | $0.045967 | $0.04669 | $0.046319 | $558,632 | $9,501,575 |
| Jun-14 2025 | $0.046235 | $0.046062 | $0.046662 | $0.0466 | $529,273 | $9,540,204 |
| Jun-13 2025 | $0.046614 | $0.046131 | $0.048287 | $0.048287 | $678,265 | $9,618,499 |
| Jun-12 2025 | $0.048555 | $0.048497 | $0.049869 | $0.048731 | $633,309 | $10,019,004 |
| Jun-11 2025 | $0.048728 | $0.048728 | $0.050069 | $0.050069 | $661,998 | $10,054,583 |
| Jun-10 2025 | $0.05015 | $0.048686 | $0.050671 | $0.048756 | $805,249 | $10,347,976 |