Identifier on Kucoin: LINGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-02 |
0.0386 USDT |
511,343.6000 |
0.0392 USDT |
0.0381 USDT |
0.0392 USDT |
0.0381 USDT |
| 2025-08-01 |
0.0397 USDT |
795,217.7000 |
0.0405 USDT |
0.0392 USDT |
0.0405 USDT |
0.0394 USDT |
| 2025-07-31 |
0.0403 USDT |
557,283.6000 |
0.0400 USDT |
0.0400 USDT |
0.0407 USDT |
0.0405 USDT |
| 2025-07-30 |
0.0399 USDT |
391,465.0000 |
0.0398 USDT |
0.0398 USDT |
0.0401 USDT |
0.0399 USDT |
| 2025-07-29 |
0.0394 USDT |
893,727.5000 |
0.0395 USDT |
0.0388 USDT |
0.0398 USDT |
0.0390 USDT |
| 2025-07-28 |
0.0371 USDT |
3,535,863.6000 |
0.0346 USDT |
0.0346 USDT |
0.0401 USDT |
0.0395 USDT |
| 2025-07-27 |
0.0349 USDT |
449,902.5000 |
0.0351 USDT |
0.0346 USDT |
0.0351 USDT |
0.0346 USDT |
| 2025-07-26 |
0.0352 USDT |
72,397.1000 |
0.0352 USDT |
0.0351 USDT |
0.0353 USDT |
0.0351 USDT |
| 2025-07-25 |
0.0352 USDT |
234,318.1000 |
0.0355 USDT |
0.0350 USDT |
0.0355 USDT |
0.0351 USDT |
| 2025-07-24 |
0.0359 USDT |
467,435.9000 |
0.0369 USDT |
0.0344 USDT |
0.0369 USDT |
0.0356 USDT |
| 2025-07-23 |
0.0376 USDT |
652,668.1000 |
0.0378 USDT |
0.0370 USDT |
0.0380 USDT |
0.0370 USDT |
| 2025-07-22 |
0.0382 USDT |
750,675.9000 |
0.0383 USDT |
0.0378 USDT |
0.0385 USDT |
0.0378 USDT |
| 2025-07-21 |
0.0385 USDT |
499,566.8000 |
0.0387 USDT |
0.0383 USDT |
0.0387 USDT |
0.0383 USDT |
| 2025-07-20 |
0.0389 USDT |
215,736.7000 |
0.0390 USDT |
0.0387 USDT |
0.0390 USDT |
0.0388 USDT |
| 2025-07-19 |
0.0392 USDT |
157,991.5000 |
0.0393 USDT |
0.0391 USDT |
0.0393 USDT |
0.0391 USDT |
| 2025-07-18 |
0.0394 USDT |
275,749.4000 |
0.0392 USDT |
0.0392 USDT |
0.0396 USDT |
0.0395 USDT |
| 2025-07-17 |
0.0391 USDT |
410,473.6000 |
0.0388 USDT |
0.0388 USDT |
0.0393 USDT |
0.0392 USDT |
| 2025-07-16 |
0.0380 USDT |
1,463,343.5000 |
0.0379 USDT |
0.0374 USDT |
0.0389 USDT |
0.0388 USDT |
| 2025-07-15 |
0.0383 USDT |
395,343.8000 |
0.0386 USDT |
0.0380 USDT |
0.0386 USDT |
0.0380 USDT |
| 2025-07-14 |
0.0388 USDT |
309,714.8000 |
0.0386 USDT |
0.0386 USDT |
0.0390 USDT |
0.0387 USDT |
| 2025-07-13 |
0.0388 USDT |
369,704.5000 |
0.0391 USDT |
0.0386 USDT |
0.0391 USDT |
0.0387 USDT |
| 2025-07-12 |
0.0391 USDT |
92,230.7000 |
0.0392 USDT |
0.0390 USDT |
0.0392 USDT |
0.0390 USDT |
| 2025-07-11 |
0.0387 USDT |
962,754.4000 |
0.0381 USDT |
0.0380 USDT |
0.0393 USDT |
0.0393 USDT |
| 2025-07-10 |
0.0375 USDT |
207,913.6000 |
0.0374 USDT |
0.0374 USDT |
0.0377 USDT |
0.0375 USDT |
| 2025-07-09 |
0.0370 USDT |
450,259.8000 |
0.0371 USDT |
0.0368 USDT |
0.0373 USDT |
0.0373 USDT |
| 2025-07-08 |
0.0374 USDT |
61,564.8000 |
0.0374 USDT |
0.0373 USDT |
0.0375 USDT |
0.0373 USDT |
| 2025-07-07 |
0.0376 USDT |
112,082.9000 |
0.0377 USDT |
0.0376 USDT |
0.0377 USDT |
0.0376 USDT |
| 2025-07-06 |
0.0379 USDT |
51,686.0000 |
0.0379 USDT |
0.0378 USDT |
0.0379 USDT |
0.0378 USDT |
| 2025-07-05 |
0.0380 USDT |
117,303.2000 |
0.0381 USDT |
0.0379 USDT |
0.0381 USDT |
0.0379 USDT |
| 2025-07-04 |
0.0385 USDT |
795,475.4000 |
0.0385 USDT |
0.0381 USDT |
0.0389 USDT |
0.0381 USDT |
| 2025-07-03 |
0.0386 USDT |
184,953.0000 |
0.0386 USDT |
0.0385 USDT |
0.0388 USDT |
0.0386 USDT |
| 2025-07-02 |
0.0379 USDT |
750,368.7000 |
0.0380 USDT |
0.0376 USDT |
0.0386 USDT |
0.0386 USDT |
| 2025-07-01 |
0.0384 USDT |
426,285.7000 |
0.0393 USDT |
0.0379 USDT |
0.0393 USDT |
0.0381 USDT |
| 2025-06-30 |
0.0396 USDT |
84,814.0000 |
0.0396 USDT |
0.0393 USDT |
0.0398 USDT |
0.0393 USDT |
| 2025-06-29 |
0.0393 USDT |
238,286.9000 |
0.0393 USDT |
0.0392 USDT |
0.0395 USDT |
0.0394 USDT |
| 2025-06-28 |
0.0391 USDT |
95,041.6000 |
0.0390 USDT |
0.0390 USDT |
0.0392 USDT |
0.0391 USDT |
| 2025-06-27 |
0.0392 USDT |
82,983.5000 |
0.0393 USDT |
0.0391 USDT |
0.0393 USDT |
0.0391 USDT |
| 2025-06-26 |
0.0395 USDT |
154,544.5000 |
0.0396 USDT |
0.0393 USDT |
0.0397 USDT |
0.0395 USDT |
| 2025-06-25 |
0.0399 USDT |
111,578.5000 |
0.0398 USDT |
0.0397 USDT |
0.0400 USDT |
0.0398 USDT |
| 2025-06-24 |
0.0395 USDT |
290,925.8000 |
0.0394 USDT |
0.0392 USDT |
0.0399 USDT |
0.0398 USDT |
| 2025-06-23 |
0.0390 USDT |
67,417.1000 |
0.0388 USDT |
0.0388 USDT |
0.0391 USDT |
0.0390 USDT |
| 2025-06-22 |
0.0384 USDT |
772,791.1000 |
0.0379 USDT |
0.0378 USDT |
0.0390 USDT |
0.0386 USDT |
| 2025-06-21 |
0.0406 USDT |
314,618.2000 |
0.0409 USDT |
0.0395 USDT |
0.0411 USDT |
0.0395 USDT |
| 2025-06-20 |
0.0411 USDT |
221,201.7000 |
0.0410 USDT |
0.0409 USDT |
0.0413 USDT |
0.0409 USDT |
| 2025-06-19 |
0.0412 USDT |
268,422.8000 |
0.0411 USDT |
0.0411 USDT |
0.0414 USDT |
0.0411 USDT |
| 2025-06-18 |
0.0435 USDT |
326,464.1000 |
0.0441 USDT |
0.0400 USDT |
0.0446 USDT |
0.0400 USDT |
| 2025-06-17 |
0.0461 USDT |
117,953.0000 |
0.0464 USDT |
0.0457 USDT |
0.0465 USDT |
0.0457 USDT |
| 2025-06-16 |
0.0468 USDT |
249,077.8000 |
0.0463 USDT |
0.0463 USDT |
0.0471 USDT |
0.0470 USDT |
| 2025-06-15 |
0.0466 USDT |
209,666.3000 |
0.0464 USDT |
0.0464 USDT |
0.0468 USDT |
0.0465 USDT |
| 2025-06-14 |
0.0465 USDT |
72,787.7000 |
0.0467 USDT |
0.0464 USDT |
0.0468 USDT |
0.0464 USDT |