Identifier on Kucoin: LINGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-19 |
0.0249 USDT |
304,307.5000 |
0.0251 USDT |
0.0247 USDT |
0.0251 USDT |
0.0247 USDT |
| 2025-09-18 |
0.0253 USDT |
481,576.9000 |
0.0254 USDT |
0.0250 USDT |
0.0255 USDT |
0.0250 USDT |
| 2025-09-17 |
0.0258 USDT |
367,512.5000 |
0.0260 USDT |
0.0255 USDT |
0.0260 USDT |
0.0255 USDT |
| 2025-09-16 |
0.0266 USDT |
91,954.9000 |
0.0269 USDT |
0.0264 USDT |
0.0269 USDT |
0.0264 USDT |
| 2025-09-15 |
0.0270 USDT |
170,045.2000 |
0.0270 USDT |
0.0269 USDT |
0.0270 USDT |
0.0269 USDT |
| 2025-09-14 |
0.0271 USDT |
166,221.6000 |
0.0271 USDT |
0.0270 USDT |
0.0272 USDT |
0.0270 USDT |
| 2025-09-13 |
0.0270 USDT |
822,402.2000 |
0.0271 USDT |
0.0269 USDT |
0.0272 USDT |
0.0271 USDT |
| 2025-09-12 |
0.0271 USDT |
286,928.1000 |
0.0271 USDT |
0.0270 USDT |
0.0273 USDT |
0.0271 USDT |
| 2025-09-11 |
0.0271 USDT |
116,884.3000 |
0.0271 USDT |
0.0270 USDT |
0.0272 USDT |
0.0271 USDT |
| 2025-09-10 |
0.0271 USDT |
224,564.0000 |
0.0270 USDT |
0.0270 USDT |
0.0272 USDT |
0.0271 USDT |
| 2025-09-09 |
0.0273 USDT |
177,491.3000 |
0.0274 USDT |
0.0271 USDT |
0.0274 USDT |
0.0271 USDT |
| 2025-09-08 |
0.0274 USDT |
51,708.7000 |
0.0274 USDT |
0.0274 USDT |
0.0274 USDT |
0.0274 USDT |
| 2025-09-07 |
0.0273 USDT |
300,001.2000 |
0.0272 USDT |
0.0272 USDT |
0.0274 USDT |
0.0274 USDT |
| 2025-09-06 |
0.0271 USDT |
94,258.2000 |
0.0270 USDT |
0.0270 USDT |
0.0271 USDT |
0.0271 USDT |
| 2025-09-05 |
0.0272 USDT |
176,568.6000 |
0.0273 USDT |
0.0270 USDT |
0.0273 USDT |
0.0270 USDT |
| 2025-09-04 |
0.0276 USDT |
235,356.8000 |
0.0276 USDT |
0.0275 USDT |
0.0277 USDT |
0.0275 USDT |
| 2025-09-03 |
0.0276 USDT |
202,342.7000 |
0.0277 USDT |
0.0275 USDT |
0.0277 USDT |
0.0275 USDT |
| 2025-09-02 |
0.0280 USDT |
90,457.9000 |
0.0280 USDT |
0.0280 USDT |
0.0281 USDT |
0.0280 USDT |
| 2025-09-01 |
0.0283 USDT |
138,079.7000 |
0.0284 USDT |
0.0282 USDT |
0.0284 USDT |
0.0282 USDT |
| 2025-08-31 |
0.0281 USDT |
83,186.9000 |
0.0279 USDT |
0.0279 USDT |
0.0282 USDT |
0.0282 USDT |
| 2025-08-30 |
0.0285 USDT |
605,630.1000 |
0.0280 USDT |
0.0279 USDT |
0.0290 USDT |
0.0286 USDT |
| 2025-08-29 |
0.0299 USDT |
1,114,398.6000 |
0.0311 USDT |
0.0291 USDT |
0.0311 USDT |
0.0296 USDT |
| 2025-08-28 |
0.0312 USDT |
659,108.2000 |
0.0311 USDT |
0.0311 USDT |
0.0313 USDT |
0.0311 USDT |
| 2025-08-27 |
0.0329 USDT |
851,658.9000 |
0.0332 USDT |
0.0311 USDT |
0.0333 USDT |
0.0311 USDT |
| 2025-08-26 |
0.0331 USDT |
209,593.5000 |
0.0332 USDT |
0.0330 USDT |
0.0332 USDT |
0.0331 USDT |
| 2025-08-25 |
0.0340 USDT |
353,374.9000 |
0.0343 USDT |
0.0337 USDT |
0.0343 USDT |
0.0337 USDT |
| 2025-08-24 |
0.0343 USDT |
280,355.2000 |
0.0344 USDT |
0.0341 USDT |
0.0344 USDT |
0.0343 USDT |
| 2025-08-23 |
0.0346 USDT |
856,241.5000 |
0.0346 USDT |
0.0344 USDT |
0.0349 USDT |
0.0345 USDT |
| 2025-08-22 |
0.0341 USDT |
237,759.6000 |
0.0342 USDT |
0.0340 USDT |
0.0342 USDT |
0.0340 USDT |
| 2025-08-21 |
0.0346 USDT |
65,724.9000 |
0.0347 USDT |
0.0346 USDT |
0.0347 USDT |
0.0346 USDT |
| 2025-08-20 |
0.0347 USDT |
889,772.2000 |
0.0348 USDT |
0.0346 USDT |
0.0349 USDT |
0.0347 USDT |
| 2025-08-19 |
0.0354 USDT |
802,552.9000 |
0.0362 USDT |
0.0349 USDT |
0.0362 USDT |
0.0349 USDT |
| 2025-08-18 |
0.0366 USDT |
477,823.2000 |
0.0370 USDT |
0.0361 USDT |
0.0370 USDT |
0.0362 USDT |
| 2025-08-17 |
0.0370 USDT |
178,734.6000 |
0.0370 USDT |
0.0369 USDT |
0.0371 USDT |
0.0371 USDT |
| 2025-08-16 |
0.0371 USDT |
154,375.1000 |
0.0372 USDT |
0.0370 USDT |
0.0372 USDT |
0.0370 USDT |
| 2025-08-15 |
0.0374 USDT |
325,548.0000 |
0.0375 USDT |
0.0372 USDT |
0.0377 USDT |
0.0372 USDT |
| 2025-08-14 |
0.0378 USDT |
439,236.5000 |
0.0382 USDT |
0.0375 USDT |
0.0383 USDT |
0.0375 USDT |
| 2025-08-13 |
0.0379 USDT |
604,649.4000 |
0.0378 USDT |
0.0377 USDT |
0.0382 USDT |
0.0382 USDT |
| 2025-08-12 |
0.0372 USDT |
447,072.6000 |
0.0369 USDT |
0.0368 USDT |
0.0376 USDT |
0.0376 USDT |
| 2025-08-11 |
0.0372 USDT |
126,387.8000 |
0.0371 USDT |
0.0371 USDT |
0.0373 USDT |
0.0372 USDT |
| 2025-08-10 |
0.0372 USDT |
258,071.5000 |
0.0372 USDT |
0.0372 USDT |
0.0373 USDT |
0.0372 USDT |
| 2025-08-09 |
0.0369 USDT |
244,023.7000 |
0.0367 USDT |
0.0367 USDT |
0.0371 USDT |
0.0370 USDT |
| 2025-08-08 |
0.0368 USDT |
131,218.0000 |
0.0369 USDT |
0.0367 USDT |
0.0369 USDT |
0.0367 USDT |
| 2025-08-07 |
0.0369 USDT |
165,926.6000 |
0.0369 USDT |
0.0369 USDT |
0.0371 USDT |
0.0369 USDT |
| 2025-08-06 |
0.0369 USDT |
251,752.8000 |
0.0370 USDT |
0.0369 USDT |
0.0371 USDT |
0.0369 USDT |
| 2025-08-05 |
0.0374 USDT |
246,838.2000 |
0.0376 USDT |
0.0372 USDT |
0.0377 USDT |
0.0372 USDT |
| 2025-08-04 |
0.0377 USDT |
683,214.1000 |
0.0378 USDT |
0.0375 USDT |
0.0379 USDT |
0.0377 USDT |
| 2025-08-03 |
0.0380 USDT |
456,719.9000 |
0.0379 USDT |
0.0379 USDT |
0.0383 USDT |
0.0379 USDT |