Cap Mercado $4.46T
-0.67%
Volume 24h $249.97B
BTC % 54.55%
0.31%
ETH % 12.14%
0.32%
Moedas
33.322
+3
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-03 2025 | $0.020374 | $0.020197 | $0.020385 | $0.020293 | $335,123 | $9,906,212 |
| Oct-02 2025 | $0.020314 | $0.020161 | $0.020322 | $0.020205 | $339,383 | $9,877,052 |
| Oct-01 2025 | $0.020216 | $0.020119 | $0.02036 | $0.020156 | $331,312 | $9,829,525 |
| Sep-30 2025 | $0.020154 | $0.020154 | $0.020442 | $0.020418 | $280,187 | $9,799,409 |
| Sep-29 2025 | $0.020408 | $0.020363 | $0.020525 | $0.020478 | $326,050 | $9,922,847 |
| Sep-28 2025 | $0.02051 | $0.020139 | $0.02051 | $0.02021 | $308,543 | $9,972,546 |
| Sep-27 2025 | $0.020213 | $0.019971 | $0.020213 | $0.020113 | $319,918 | $9,827,776 |
| Sep-26 2025 | $0.020125 | $0.020125 | $0.020482 | $0.02043 | $331,777 | $9,785,094 |
| Sep-25 2025 | $0.020428 | $0.020398 | $0.020997 | $0.020997 | $322,861 | $9,932,607 |
| Sep-24 2025 | $0.021023 | $0.021023 | $0.02184 | $0.021832 | $324,432 | $10,221,760 |
| Sep-23 2025 | $0.02184 | $0.021812 | $0.022765 | $0.022765 | $336,397 | $10,618,899 |
| Sep-22 2025 | $0.023623 | $0.023475 | $0.023854 | $0.023854 | $327,582 | $11,485,920 |
| Sep-21 2025 | $0.023858 | $0.023858 | $0.024562 | $0.024562 | $337,938 | $11,600,064 |
| Sep-20 2025 | $0.02452 | $0.02452 | $0.024685 | $0.02464 | $308,832 | $11,922,205 |
| Sep-19 2025 | $0.0247 | $0.024655 | $0.024971 | $0.02495 | $317,093 | $12,009,596 |