Identifier on Kucoin: LINGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-13 |
0.0472 USDT |
293,541.0000 |
0.0484 USDT |
0.0460 USDT |
0.0485 USDT |
0.0461 USDT |
| 2025-06-12 |
0.0491 USDT |
415,810.9000 |
0.0489 USDT |
0.0485 USDT |
0.0500 USDT |
0.0496 USDT |
| 2025-06-11 |
0.0497 USDT |
458,766.0000 |
0.0503 USDT |
0.0491 USDT |
0.0504 USDT |
0.0491 USDT |
| 2025-06-10 |
0.0489 USDT |
135,878.7000 |
0.0488 USDT |
0.0488 USDT |
0.0491 USDT |
0.0489 USDT |
| 2025-06-09 |
0.0494 USDT |
215,105.4000 |
0.0497 USDT |
0.0491 USDT |
0.0499 USDT |
0.0491 USDT |
| 2025-06-08 |
0.0499 USDT |
94,983.0000 |
0.0500 USDT |
0.0499 USDT |
0.0501 USDT |
0.0499 USDT |
| 2025-06-07 |
0.0497 USDT |
413,636.1000 |
0.0491 USDT |
0.0490 USDT |
0.0502 USDT |
0.0501 USDT |
| 2025-06-06 |
0.0504 USDT |
327,278.6000 |
0.0503 USDT |
0.0496 USDT |
0.0508 USDT |
0.0496 USDT |
| 2025-06-05 |
0.0521 USDT |
450,311.9000 |
0.0523 USDT |
0.0519 USDT |
0.0524 USDT |
0.0519 USDT |
| 2025-06-04 |
0.0513 USDT |
410,477.7000 |
0.0515 USDT |
0.0508 USDT |
0.0519 USDT |
0.0519 USDT |
| 2025-06-03 |
0.0515 USDT |
378,643.2000 |
0.0511 USDT |
0.0511 USDT |
0.0518 USDT |
0.0514 USDT |
| 2025-06-02 |
0.0512 USDT |
446,555.3000 |
0.0515 USDT |
0.0501 USDT |
0.0522 USDT |
0.0501 USDT |
| 2025-06-01 |
0.0520 USDT |
233,827.9000 |
0.0522 USDT |
0.0515 USDT |
0.0526 USDT |
0.0516 USDT |
| 2025-05-31 |
0.0521 USDT |
522,020.6000 |
0.0546 USDT |
0.0512 USDT |
0.0546 USDT |
0.0522 USDT |
| 2025-05-30 |
0.0578 USDT |
601,782.2000 |
0.0586 USDT |
0.0563 USDT |
0.0596 USDT |
0.0573 USDT |
| 2025-05-29 |
0.0577 USDT |
823,158.9000 |
0.0570 USDT |
0.0551 USDT |
0.0599 USDT |
0.0588 USDT |
| 2025-05-28 |
0.0605 USDT |
101,217.5000 |
0.0617 USDT |
0.0596 USDT |
0.0619 USDT |
0.0601 USDT |
| 2025-05-27 |
0.0598 USDT |
173,270.8000 |
0.0589 USDT |
0.0583 USDT |
0.0612 USDT |
0.0612 USDT |
| 2025-05-26 |
0.0603 USDT |
141,716.9000 |
0.0608 USDT |
0.0586 USDT |
0.0617 USDT |
0.0586 USDT |
| 2025-05-25 |
0.0597 USDT |
46,638.6000 |
0.0600 USDT |
0.0589 USDT |
0.0602 USDT |
0.0589 USDT |
| 2025-05-24 |
0.0624 USDT |
161,917.7000 |
0.0639 USDT |
0.0611 USDT |
0.0639 USDT |
0.0621 USDT |
| 2025-05-23 |
0.0671 USDT |
300,046.3000 |
0.0686 USDT |
0.0642 USDT |
0.0701 USDT |
0.0644 USDT |
| 2025-05-22 |
0.0682 USDT |
341,664.6000 |
0.0641 USDT |
0.0640 USDT |
0.0701 USDT |
0.0694 USDT |
| 2025-05-21 |
0.0618 USDT |
420,247.3000 |
0.0583 USDT |
0.0581 USDT |
0.0641 USDT |
0.0636 USDT |
| 2025-05-20 |
0.0590 USDT |
159,984.8000 |
0.0592 USDT |
0.0579 USDT |
0.0605 USDT |
0.0583 USDT |
| 2025-05-19 |
0.0591 USDT |
132,933.2000 |
0.0602 USDT |
0.0584 USDT |
0.0603 USDT |
0.0592 USDT |
| 2025-05-18 |
0.0625 USDT |
457,533.4000 |
0.0593 USDT |
0.0592 USDT |
0.0657 USDT |
0.0596 USDT |
| 2025-05-17 |
0.0616 USDT |
177,011.8000 |
0.0639 USDT |
0.0596 USDT |
0.0639 USDT |
0.0599 USDT |
| 2025-05-16 |
0.0645 USDT |
186,101.0000 |
0.0638 USDT |
0.0631 USDT |
0.0657 USDT |
0.0637 USDT |
| 2025-05-15 |
0.0646 USDT |
207,271.4000 |
0.0662 USDT |
0.0631 USDT |
0.0663 USDT |
0.0635 USDT |
| 2025-05-14 |
0.0733 USDT |
368,279.7000 |
0.0763 USDT |
0.0696 USDT |
0.0764 USDT |
0.0701 USDT |
| 2025-05-13 |
0.0725 USDT |
862,265.6000 |
0.0740 USDT |
0.0649 USDT |
0.0773 USDT |
0.0767 USDT |
| 2025-05-12 |
0.0771 USDT |
1,582,341.7000 |
0.0797 USDT |
0.0691 USDT |
0.0843 USDT |
0.0728 USDT |
| 2025-05-11 |
0.0779 USDT |
597,386.2000 |
0.0824 USDT |
0.0730 USDT |
0.0830 USDT |
0.0802 USDT |
| 2025-05-10 |
0.0751 USDT |
1,453,650.5000 |
0.0708 USDT |
0.0708 USDT |
0.0788 USDT |
0.0788 USDT |
| 2025-05-09 |
0.0565 USDT |
414,892.8000 |
0.0565 USDT |
0.0546 USDT |
0.0580 USDT |
0.0560 USDT |
| 2025-05-08 |
0.0516 USDT |
1,357,956.0000 |
0.0494 USDT |
0.0491 USDT |
0.0562 USDT |
0.0559 USDT |
| 2025-05-07 |
0.0497 USDT |
959,312.1000 |
0.0512 USDT |
0.0473 USDT |
0.0520 USDT |
0.0486 USDT |
| 2025-05-06 |
0.0496 USDT |
275,621.4000 |
0.0502 USDT |
0.0486 USDT |
0.0503 USDT |
0.0486 USDT |
| 2025-05-05 |
0.0503 USDT |
398,184.1000 |
0.0521 USDT |
0.0488 USDT |
0.0524 USDT |
0.0501 USDT |
| 2025-05-04 |
0.0533 USDT |
85,518.1000 |
0.0537 USDT |
0.0529 USDT |
0.0540 USDT |
0.0529 USDT |
| 2025-05-03 |
0.0548 USDT |
309,810.9000 |
0.0555 USDT |
0.0535 USDT |
0.0564 USDT |
0.0540 USDT |
| 2025-05-02 |
0.0578 USDT |
377,380.0000 |
0.0581 USDT |
0.0559 USDT |
0.0588 USDT |
0.0561 USDT |
| 2025-05-01 |
0.0548 USDT |
378,892.5000 |
0.0517 USDT |
0.0517 USDT |
0.0575 USDT |
0.0575 USDT |
| 2025-04-30 |
0.0515 USDT |
257,773.0000 |
0.0520 USDT |
0.0505 USDT |
0.0524 USDT |
0.0517 USDT |
| 2025-04-29 |
0.0522 USDT |
263,257.0000 |
0.0507 USDT |
0.0505 USDT |
0.0539 USDT |
0.0539 USDT |
| 2025-04-28 |
0.0496 USDT |
610,286.4000 |
0.0504 USDT |
0.0482 USDT |
0.0509 USDT |
0.0503 USDT |
| 2025-04-27 |
0.0540 USDT |
1,363,188.6000 |
0.0548 USDT |
0.0510 USDT |
0.0583 USDT |
0.0512 USDT |
| 2025-04-26 |
0.0596 USDT |
1,350,335.2000 |
0.0587 USDT |
0.0560 USDT |
0.0677 USDT |
0.0574 USDT |
| 2025-04-25 |
0.0590 USDT |
193,112.2000 |
0.0596 USDT |
0.0586 USDT |
0.0596 USDT |
0.0590 USDT |