Identifier on Kucoin: LINGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-08 |
0.0152 USDT |
97,171.1000 |
0.0153 USDT |
0.0149 USDT |
0.0153 USDT |
0.0149 USDT |
| 2025-11-07 |
0.0152 USDT |
1,279,174.4000 |
0.0152 USDT |
0.0151 USDT |
0.0153 USDT |
0.0151 USDT |
| 2025-11-06 |
0.0153 USDT |
4,151,756.8000 |
0.0155 USDT |
0.0150 USDT |
0.0155 USDT |
0.0152 USDT |
| 2025-11-05 |
0.0155 USDT |
494,239.3000 |
0.0156 USDT |
0.0154 USDT |
0.0157 USDT |
0.0155 USDT |
| 2025-11-04 |
0.0175 USDT |
1,183,697.5000 |
0.0178 USDT |
0.0174 USDT |
0.0178 USDT |
0.0174 USDT |
| 2025-11-03 |
0.0185 USDT |
2,665,261.1000 |
0.0188 USDT |
0.0183 USDT |
0.0188 USDT |
0.0183 USDT |
| 2025-11-02 |
0.0189 USDT |
331,318.6000 |
0.0189 USDT |
0.0188 USDT |
0.0190 USDT |
0.0188 USDT |
| 2025-11-01 |
0.0190 USDT |
969,478.0000 |
0.0190 USDT |
0.0190 USDT |
0.0191 USDT |
0.0190 USDT |
| 2025-10-31 |
0.0192 USDT |
1,111,492.2000 |
0.0192 USDT |
0.0191 USDT |
0.0195 USDT |
0.0193 USDT |
| 2025-10-30 |
0.0204 USDT |
2,176,645.0000 |
0.0202 USDT |
0.0193 USDT |
0.0210 USDT |
0.0194 USDT |
| 2025-10-29 |
0.0191 USDT |
975,829.8000 |
0.0189 USDT |
0.0188 USDT |
0.0193 USDT |
0.0193 USDT |
| 2025-10-28 |
0.0189 USDT |
1,807,125.7000 |
0.0186 USDT |
0.0186 USDT |
0.0192 USDT |
0.0188 USDT |
| 2025-10-27 |
0.0184 USDT |
472,284.3000 |
0.0184 USDT |
0.0183 USDT |
0.0185 USDT |
0.0185 USDT |
| 2025-10-26 |
0.0183 USDT |
94,619.1000 |
0.0183 USDT |
0.0183 USDT |
0.0183 USDT |
0.0183 USDT |
| 2025-10-25 |
0.0183 USDT |
103,915.2000 |
0.0184 USDT |
0.0183 USDT |
0.0184 USDT |
0.0183 USDT |
| 2025-10-24 |
0.0183 USDT |
144,792.2000 |
0.0183 USDT |
0.0183 USDT |
0.0184 USDT |
0.0183 USDT |
| 2025-10-23 |
0.0186 USDT |
113,718.9000 |
0.0187 USDT |
0.0185 USDT |
0.0187 USDT |
0.0185 USDT |
| 2025-10-22 |
0.0190 USDT |
119,786.9000 |
0.0190 USDT |
0.0189 USDT |
0.0191 USDT |
0.0189 USDT |
| 2025-10-21 |
0.0191 USDT |
41,268.4000 |
0.0192 USDT |
0.0191 USDT |
0.0192 USDT |
0.0191 USDT |
| 2025-10-20 |
0.0192 USDT |
100,268.0000 |
0.0191 USDT |
0.0191 USDT |
0.0194 USDT |
0.0192 USDT |
| 2025-10-19 |
0.0191 USDT |
35,988.0000 |
0.0191 USDT |
0.0191 USDT |
0.0192 USDT |
0.0192 USDT |
| 2025-10-18 |
0.0189 USDT |
95,518.9000 |
0.0188 USDT |
0.0188 USDT |
0.0190 USDT |
0.0190 USDT |
| 2025-10-17 |
0.0194 USDT |
531,338.0000 |
0.0200 USDT |
0.0190 USDT |
0.0201 USDT |
0.0190 USDT |
| 2025-10-16 |
0.0202 USDT |
327,850.3000 |
0.0202 USDT |
0.0200 USDT |
0.0203 USDT |
0.0200 USDT |
| 2025-10-15 |
0.0203 USDT |
235,938.9000 |
0.0205 USDT |
0.0202 USDT |
0.0205 USDT |
0.0202 USDT |
| 2025-10-14 |
0.0206 USDT |
166,128.4000 |
0.0210 USDT |
0.0202 USDT |
0.0210 USDT |
0.0202 USDT |
| 2025-10-13 |
0.0210 USDT |
252,355.1000 |
0.0211 USDT |
0.0208 USDT |
0.0211 USDT |
0.0208 USDT |
| 2025-10-12 |
0.0203 USDT |
464,207.9000 |
0.0196 USDT |
0.0196 USDT |
0.0210 USDT |
0.0210 USDT |
| 2025-10-11 |
0.0194 USDT |
867,538.0000 |
0.0196 USDT |
0.0190 USDT |
0.0197 USDT |
0.0196 USDT |
| 2025-10-10 |
0.0220 USDT |
556,827.5000 |
0.0226 USDT |
0.0217 USDT |
0.0226 USDT |
0.0218 USDT |
| 2025-10-09 |
0.0229 USDT |
940,452.1000 |
0.0225 USDT |
0.0224 USDT |
0.0234 USDT |
0.0229 USDT |
| 2025-10-08 |
0.0213 USDT |
1,385,819.6000 |
0.0206 USDT |
0.0206 USDT |
0.0219 USDT |
0.0219 USDT |
| 2025-10-07 |
0.0202 USDT |
231,963.5000 |
0.0202 USDT |
0.0202 USDT |
0.0203 USDT |
0.0203 USDT |
| 2025-10-06 |
0.0202 USDT |
529,140.6000 |
0.0202 USDT |
0.0201 USDT |
0.0203 USDT |
0.0203 USDT |
| 2025-10-05 |
0.0202 USDT |
136,531.4000 |
0.0202 USDT |
0.0202 USDT |
0.0203 USDT |
0.0202 USDT |
| 2025-10-04 |
0.0203 USDT |
209,427.3000 |
0.0203 USDT |
0.0202 USDT |
0.0203 USDT |
0.0203 USDT |
| 2025-10-03 |
0.0203 USDT |
274,334.7000 |
0.0203 USDT |
0.0202 USDT |
0.0204 USDT |
0.0203 USDT |
| 2025-10-02 |
0.0202 USDT |
274,994.6000 |
0.0202 USDT |
0.0201 USDT |
0.0203 USDT |
0.0203 USDT |
| 2025-10-01 |
0.0202 USDT |
329,907.7000 |
0.0202 USDT |
0.0201 USDT |
0.0204 USDT |
0.0203 USDT |
| 2025-09-30 |
0.0204 USDT |
137,233.4000 |
0.0204 USDT |
0.0203 USDT |
0.0204 USDT |
0.0203 USDT |
| 2025-09-29 |
0.0205 USDT |
278,967.5000 |
0.0204 USDT |
0.0204 USDT |
0.0205 USDT |
0.0204 USDT |
| 2025-09-28 |
0.0202 USDT |
75,979.4000 |
0.0202 USDT |
0.0201 USDT |
0.0202 USDT |
0.0202 USDT |
| 2025-09-27 |
0.0201 USDT |
430,369.5000 |
0.0201 USDT |
0.0200 USDT |
0.0202 USDT |
0.0202 USDT |
| 2025-09-26 |
0.0202 USDT |
170,915.9000 |
0.0205 USDT |
0.0201 USDT |
0.0205 USDT |
0.0202 USDT |
| 2025-09-25 |
0.0206 USDT |
339,852.1000 |
0.0210 USDT |
0.0205 USDT |
0.0210 USDT |
0.0205 USDT |
| 2025-09-24 |
0.0214 USDT |
741,855.8000 |
0.0218 USDT |
0.0210 USDT |
0.0219 USDT |
0.0210 USDT |
| 2025-09-23 |
0.0222 USDT |
565,129.4000 |
0.0237 USDT |
0.0218 USDT |
0.0237 USDT |
0.0219 USDT |
| 2025-09-22 |
0.0239 USDT |
217,458.0000 |
0.0239 USDT |
0.0238 USDT |
0.0239 USDT |
0.0238 USDT |
| 2025-09-21 |
0.0242 USDT |
504,257.4000 |
0.0245 USDT |
0.0239 USDT |
0.0246 USDT |
0.0239 USDT |
| 2025-09-20 |
0.0246 USDT |
77,360.7000 |
0.0247 USDT |
0.0245 USDT |
0.0247 USDT |
0.0246 USDT |