Cap Mercado $3.52T
-1.08%
Volume 24h $209.94B
-4.29%
BTC % 59.4%
-0.26%
ETH % 9.05%
0.77%
Moedas
32.034
+19
Trocas
885
Última atualização
50 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-03 2025 | $0.051358 | $0.051276 | $0.05181 | $0.051388 | $593,941 | $6,157,488 |
| Jun-02 2025 | $0.051381 | $0.050129 | $0.052219 | $0.051574 | $644,945 | $6,160,266 |
| Jun-01 2025 | $0.051563 | $0.05144 | $0.052461 | $0.052286 | $557,799 | $6,182,059 |
| May-31 2025 | $0.052219 | $0.051686 | $0.054141 | $0.054141 | $546,547 | $6,260,817 |
| May-30 2025 | $0.054639 | $0.053674 | $0.058892 | $0.058788 | $755,893 | $6,550,916 |
| May-29 2025 | $0.058534 | $0.054712 | $0.059365 | $0.056733 | $742,866 | $7,017,888 |
| May-28 2025 | $0.057126 | $0.057126 | $0.061361 | $0.061344 | $573,464 | $6,849,058 |
| May-27 2025 | $0.061455 | $0.058643 | $0.061655 | $0.05886 | $593,893 | $7,368,062 |
| May-26 2025 | $0.05882 | $0.05882 | $0.061881 | $0.060666 | $547,476 | $7,052,178 |
| May-25 2025 | $0.060629 | $0.057625 | $0.060629 | $0.060136 | $610,408 | $7,269,019 |
| May-24 2025 | $0.060172 | $0.060172 | $0.063671 | $0.063671 | $581,472 | $7,214,242 |
| May-23 2025 | $0.064261 | $0.064261 | $0.069962 | $0.068745 | $637,601 | $7,704,492 |
| May-22 2025 | $0.068654 | $0.063917 | $0.070236 | $0.063917 | $635,938 | $8,231,256 |
| May-21 2025 | $0.063338 | $0.058332 | $0.063656 | $0.058332 | $592,945 | $7,593,897 |
| May-20 2025 | $0.058276 | $0.058269 | $0.060351 | $0.059204 | $471,565 | $6,986,953 |