Cap Mercado $2.06T
-0.42%
Volume 24h $52.03B
17.96%
BTC % 58.1077%
-0.05%
ETH % 9.21466%
0.56%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Lingo (LINGO), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Lingo (LINGO) em Dólar USD. Esta tabela mostra 559 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.00927 | $0.00927 | $0.00929999 | $0.00927 | $8,193 | $4,507,131 |
| Jun-27 2026 | $0.00927 | $0.00927 | $0.00929999 | $0.00929 | $8,705 | $4,507,131 |
| Jun-26 2026 | $0.00929999 | $0.00927 | $0.00944 | $0.00942999 | $10,167 | $4,521,717 |
| Jun-25 2026 | $0.00942999 | $0.00939 | $0.00976 | $0.00976 | $10,612 | $4,584,924 |
| Jun-24 2026 | $0.00967999 | $0.00927 | $0.01001 | $0.00953 | $13,732 | $4,706,475 |
| Jun-23 2026 | $0.00952 | $0.00952 | $0.01002 | $0.01001 | $12,682 | $4,628,682 |
| Jun-22 2026 | $0.01002 | $0.01001 | $0.01025 | $0.01008 | $11,048 | $4,871,785 |
| Jun-21 2026 | $0.0101 | $0.00803 | $0.01041 | $0.00804 | $23,416 | $4,910,682 |
| Jun-20 2026 | $0.00805 | $0.00801999 | $0.00806 | $0.00804 | $8,512 | $3,913,959 |
| Jun-19 2026 | $0.00803 | $0.00801999 | $0.00810999 | $0.00810999 | $9,214 | $3,904,235 |
| Jun-18 2026 | $0.00810999 | $0.00725 | $0.00835 | $0.0073 | $16,211 | $3,943,132 |
| Jun-17 2026 | $0.00729 | $0.00728 | $0.00733 | $0.00731 | $9,364 | $3,544,443 |
| Jun-16 2026 | $0.00732 | $0.00711 | $0.00754 | $0.00754 | $13,536 | $3,559,029 |
| Jun-15 2026 | $0.00723 | $0.00699 | $0.00771 | $0.00716 | $18,838 | $3,515,270 |
| Jun-14 2026 | $0.00715 | $0.00685 | $0.00716 | $0.00702 | $14,272 | $3,476,374 |