Cap Mercado $4.14T
1.14%
Volume 24h $360.10B
-3.93%
BTC % 54.7%
-1%
ETH % 12.54%
2.31%
Moedas
32.828
+14
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.034725 | $0.034434 | $0.034791 | $0.034434 | $36,974,897 | $7,165,281 |
| Aug-19 2025 | $0.034688 | $0.034481 | $0.036181 | $0.036125 | $380,607 | $7,157,664 |
| Aug-18 2025 | $0.036161 | $0.036141 | $0.03698 | $0.03698 | $365,223 | $7,461,504 |
| Aug-17 2025 | $0.037007 | $0.036935 | $0.037143 | $0.036944 | $322,418 | $7,636,196 |
| Aug-16 2025 | $0.036963 | $0.036963 | $0.03724 | $0.037178 | $315,294 | $7,627,090 |
| Aug-15 2025 | $0.037241 | $0.037143 | $0.037586 | $0.037457 | $367,017 | $7,684,385 |
| Aug-14 2025 | $0.037396 | $0.037396 | $0.038264 | $0.038238 | $378,041 | $7,716,462 |
| Aug-13 2025 | $0.03818 | $0.037716 | $0.03818 | $0.037798 | $412,698 | $7,878,160 |
| Aug-12 2025 | $0.037747 | $0.036787 | $0.037747 | $0.036787 | $418,722 | $7,788,759 |
| Aug-11 2025 | $0.036785 | $0.036785 | $0.037275 | $0.037152 | $360,221 | $7,590,397 |
| Aug-10 2025 | $0.03711 | $0.037074 | $0.0374 | $0.037201 | $339,717 | $7,657,330 |
| Aug-09 2025 | $0.037174 | $0.036633 | $0.037314 | $0.03664 | $417,293 | $7,670,665 |
| Aug-08 2025 | $0.036673 | $0.036673 | $0.036942 | $0.036786 | $339,984 | $7,567,233 |
| Aug-07 2025 | $0.036673 | $0.036673 | $0.037115 | $0.036927 | $390,670 | $7,567,276 |
| Aug-06 2025 | $0.036932 | $0.036829 | $0.037076 | $0.036925 | $329,829 | $7,620,553 |