Identifier on Kucoin: LINGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-24 |
0.0583 USDT |
446,422.1000 |
0.0601 USDT |
0.0560 USDT |
0.0608 USDT |
0.0602 USDT |
| 2025-04-23 |
0.0622 USDT |
325,089.2000 |
0.0614 USDT |
0.0608 USDT |
0.0639 USDT |
0.0616 USDT |
| 2025-04-22 |
0.0602 USDT |
2,239,538.2000 |
0.0583 USDT |
0.0560 USDT |
0.0675 USDT |
0.0606 USDT |
| 2025-04-21 |
0.0626 USDT |
14,023,845.0000 |
0.0517 USDT |
0.0517 USDT |
0.0814 USDT |
0.0553 USDT |
| 2025-04-20 |
0.0523 USDT |
121,095.0000 |
0.0527 USDT |
0.0515 USDT |
0.0529 USDT |
0.0515 USDT |
| 2025-04-19 |
0.0527 USDT |
69,264.9000 |
0.0523 USDT |
0.0523 USDT |
0.0530 USDT |
0.0526 USDT |
| 2025-04-18 |
0.0514 USDT |
51,084.7000 |
0.0510 USDT |
0.0510 USDT |
0.0518 USDT |
0.0515 USDT |
| 2025-04-17 |
0.0505 USDT |
130,541.3000 |
0.0500 USDT |
0.0500 USDT |
0.0511 USDT |
0.0505 USDT |
| 2025-04-16 |
0.0502 USDT |
140,652.2000 |
0.0501 USDT |
0.0496 USDT |
0.0506 USDT |
0.0498 USDT |
| 2025-04-15 |
0.0510 USDT |
83,845.6000 |
0.0513 USDT |
0.0507 USDT |
0.0514 USDT |
0.0507 USDT |
| 2025-04-14 |
0.0522 USDT |
130,348.5000 |
0.0509 USDT |
0.0508 USDT |
0.0530 USDT |
0.0523 USDT |
| 2025-04-13 |
0.0507 USDT |
206,122.9000 |
0.0526 USDT |
0.0491 USDT |
0.0526 USDT |
0.0511 USDT |
| 2025-04-12 |
0.0528 USDT |
138,456.2000 |
0.0524 USDT |
0.0521 USDT |
0.0542 USDT |
0.0537 USDT |
| 2025-04-11 |
0.0503 USDT |
155,895.0000 |
0.0505 USDT |
0.0495 USDT |
0.0509 USDT |
0.0507 USDT |
| 2025-04-10 |
0.0529 USDT |
208,160.7000 |
0.0544 USDT |
0.0504 USDT |
0.0545 USDT |
0.0504 USDT |
| 2025-04-09 |
0.0490 USDT |
880,256.9000 |
0.0500 USDT |
0.0457 USDT |
0.0546 USDT |
0.0543 USDT |
| 2025-04-08 |
0.0526 USDT |
193,635.0000 |
0.0526 USDT |
0.0508 USDT |
0.0537 USDT |
0.0510 USDT |
| 2025-04-07 |
0.0503 USDT |
1,775,032.4000 |
0.0551 USDT |
0.0425 USDT |
0.0556 USDT |
0.0526 USDT |
| 2025-04-06 |
0.0569 USDT |
448,969.6000 |
0.0615 USDT |
0.0527 USDT |
0.0620 USDT |
0.0529 USDT |
| 2025-04-05 |
0.0622 USDT |
36,089.0000 |
0.0622 USDT |
0.0619 USDT |
0.0624 USDT |
0.0623 USDT |
| 2025-04-04 |
0.0631 USDT |
426,692.0000 |
0.0623 USDT |
0.0622 USDT |
0.0640 USDT |
0.0622 USDT |
| 2025-04-03 |
0.0635 USDT |
346,464.2000 |
0.0647 USDT |
0.0619 USDT |
0.0655 USDT |
0.0620 USDT |
| 2025-04-02 |
0.0677 USDT |
171,404.0000 |
0.0666 USDT |
0.0663 USDT |
0.0689 USDT |
0.0682 USDT |
| 2025-04-01 |
0.0659 USDT |
117,038.0000 |
0.0657 USDT |
0.0654 USDT |
0.0665 USDT |
0.0661 USDT |
| 2025-03-31 |
0.0656 USDT |
207,765.6000 |
0.0675 USDT |
0.0642 USDT |
0.0676 USDT |
0.0644 USDT |
| 2025-03-30 |
0.0677 USDT |
103,364.1000 |
0.0676 USDT |
0.0672 USDT |
0.0684 USDT |
0.0678 USDT |
| 2025-03-29 |
0.0671 USDT |
149,702.0000 |
0.0682 USDT |
0.0658 USDT |
0.0684 USDT |
0.0678 USDT |
| 2025-03-28 |
0.0686 USDT |
1,246,160.6000 |
0.0771 USDT |
0.0641 USDT |
0.0772 USDT |
0.0680 USDT |
| 2025-03-27 |
0.0843 USDT |
289,650.4000 |
0.0845 USDT |
0.0828 USDT |
0.0861 USDT |
0.0843 USDT |
| 2025-03-26 |
0.0852 USDT |
92,536.9000 |
0.0847 USDT |
0.0837 USDT |
0.0862 USDT |
0.0837 USDT |
| 2025-03-25 |
0.0859 USDT |
549,302.0000 |
0.0832 USDT |
0.0829 USDT |
0.0897 USDT |
0.0831 USDT |
| 2025-03-24 |
0.0811 USDT |
282,747.0000 |
0.0787 USDT |
0.0781 USDT |
0.0824 USDT |
0.0816 USDT |
| 2025-03-23 |
0.0771 USDT |
122,081.2000 |
0.0762 USDT |
0.0762 USDT |
0.0786 USDT |
0.0781 USDT |
| 2025-03-22 |
0.0735 USDT |
205,887.4000 |
0.0717 USDT |
0.0710 USDT |
0.0766 USDT |
0.0762 USDT |
| 2025-03-21 |
0.0731 USDT |
114,967.7000 |
0.0730 USDT |
0.0717 USDT |
0.0740 USDT |
0.0720 USDT |
| 2025-03-20 |
0.0751 USDT |
2,787,679.9000 |
0.0746 USDT |
0.0715 USDT |
0.0775 USDT |
0.0719 USDT |
| 2025-03-19 |
0.0700 USDT |
713,030.3000 |
0.0679 USDT |
0.0679 USDT |
0.0720 USDT |
0.0717 USDT |
| 2025-03-18 |
0.0706 USDT |
852,802.4000 |
0.0710 USDT |
0.0694 USDT |
0.0713 USDT |
0.0695 USDT |
| 2025-03-17 |
0.0715 USDT |
766,844.5000 |
0.0700 USDT |
0.0694 USDT |
0.0763 USDT |
0.0700 USDT |
| 2025-03-16 |
0.0725 USDT |
522,378.1000 |
0.0733 USDT |
0.0696 USDT |
0.0754 USDT |
0.0700 USDT |
| 2025-03-15 |
0.0770 USDT |
324,295.5000 |
0.0760 USDT |
0.0760 USDT |
0.0785 USDT |
0.0778 USDT |
| 2025-03-14 |
0.0762 USDT |
800,197.4000 |
0.0716 USDT |
0.0716 USDT |
0.0792 USDT |
0.0764 USDT |
| 2025-03-13 |
0.0740 USDT |
1,642,062.2000 |
0.0767 USDT |
0.0694 USDT |
0.0788 USDT |
0.0785 USDT |
| 2025-03-12 |
0.1028 USDT |
1,597,274.0000 |
0.1172 USDT |
0.0760 USDT |
0.1178 USDT |
0.0767 USDT |
| 2025-03-11 |
0.1196 USDT |
2,949,844.6000 |
0.1190 USDT |
0.1184 USDT |
0.1217 USDT |
0.1187 USDT |
| 2025-03-10 |
0.1222 USDT |
368,214.6000 |
0.1231 USDT |
0.1217 USDT |
0.1231 USDT |
0.1227 USDT |
| 2025-03-09 |
0.1297 USDT |
2,396,596.5000 |
0.1305 USDT |
0.1242 USDT |
0.1310 USDT |
0.1242 USDT |
| 2025-03-08 |
0.1314 USDT |
915,134.9000 |
0.1323 USDT |
0.1305 USDT |
0.1326 USDT |
0.1305 USDT |
| 2025-03-07 |
0.1320 USDT |
5,201,420.2000 |
0.1313 USDT |
0.1305 USDT |
0.1328 USDT |
0.1324 USDT |
| 2025-03-06 |
0.1321 USDT |
4,451,575.3000 |
0.1335 USDT |
0.1300 USDT |
0.1341 USDT |
0.1300 USDT |