Cap Mercado $4.15T
2.92%
Volume 24h $244.24B
28.88%
BTC % 55.02%
-0.25%
ETH % 12.12%
2.31%
Moedas
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.018268 | $0.018246 | $0.018432 | $0.018432 | $286,506 | $8,882,189 |
| Oct-24 2025 | $0.018436 | $0.01814 | $0.018436 | $0.01833 | $302,213 | $8,963,992 |
| Oct-23 2025 | $0.018035 | $0.018035 | $0.018666 | $0.018666 | $301,926 | $8,768,877 |
| Oct-22 2025 | $0.018701 | $0.018701 | $0.018989 | $0.018979 | $304,399 | $9,092,575 |
| Oct-21 2025 | $0.019033 | $0.018987 | $0.01915 | $0.01915 | $309,632 | $9,254,047 |
| Oct-20 2025 | $0.019146 | $0.019034 | $0.019347 | $0.019063 | $288,603 | $9,309,252 |
| Oct-19 2025 | $0.019079 | $0.019066 | $0.019222 | $0.01913 | $271,833 | $9,276,813 |
| Oct-18 2025 | $0.019141 | $0.018797 | $0.019141 | $0.018833 | $281,480 | $9,306,924 |
| Oct-17 2025 | $0.01883 | $0.018825 | $0.020128 | $0.020128 | $368,750 | $9,155,313 |
| Oct-16 2025 | $0.020139 | $0.0198 | $0.020283 | $0.020133 | $394,907 | $9,791,794 |
| Oct-15 2025 | $0.020126 | $0.020126 | $0.020514 | $0.020514 | $334,655 | $9,785,657 |
| Oct-14 2025 | $0.020475 | $0.020056 | $0.021022 | $0.020986 | $391,914 | $9,955,532 |
| Oct-13 2025 | $0.020993 | $0.020795 | $0.021205 | $0.021141 | $354,831 | $10,207,247 |
| Oct-12 2025 | $0.021134 | $0.019719 | $0.021134 | $0.019758 | $359,666 | $10,275,723 |
| Oct-11 2025 | $0.019734 | $0.019048 | $0.019758 | $0.019331 | $426,167 | $9,595,273 |