Identifier on Kucoin: LINGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
0.3873 USDT |
256,048.3000 |
0.3868 USDT |
0.3829 USDT |
0.3922 USDT |
0.3876 USDT |
| 2025-01-27 |
0.3921 USDT |
455,844.0000 |
0.4232 USDT |
0.3800 USDT |
0.4257 USDT |
0.3814 USDT |
| 2025-01-26 |
0.4401 USDT |
492,528.4000 |
0.4600 USDT |
0.4126 USDT |
0.4639 USDT |
0.4127 USDT |
| 2025-01-25 |
0.4377 USDT |
1,039,694.5000 |
0.4197 USDT |
0.4035 USDT |
0.4658 USDT |
0.4620 USDT |
| 2025-01-24 |
0.4208 USDT |
1,188,699.5000 |
0.3810 USDT |
0.3772 USDT |
0.4529 USDT |
0.4486 USDT |
| 2025-01-23 |
0.3653 USDT |
829,927.8000 |
0.3716 USDT |
0.3500 USDT |
0.3770 USDT |
0.3708 USDT |
| 2025-01-22 |
0.3757 USDT |
446,384.2000 |
0.3679 USDT |
0.3649 USDT |
0.3876 USDT |
0.3759 USDT |
| 2025-01-21 |
0.3734 USDT |
686,947.8000 |
0.3650 USDT |
0.3596 USDT |
0.3857 USDT |
0.3694 USDT |
| 2025-01-20 |
0.3752 USDT |
804,210.7000 |
0.3792 USDT |
0.3578 USDT |
0.3891 USDT |
0.3578 USDT |
| 2025-01-19 |
0.4206 USDT |
2,049,690.0000 |
0.4699 USDT |
0.3886 USDT |
0.4752 USDT |
0.4044 USDT |
| 2025-01-18 |
0.4548 USDT |
897,251.2000 |
0.4929 USDT |
0.4304 USDT |
0.4989 USDT |
0.4449 USDT |
| 2025-01-17 |
0.4523 USDT |
1,148,347.7000 |
0.4449 USDT |
0.4295 USDT |
0.4841 USDT |
0.4786 USDT |
| 2025-01-16 |
0.4160 USDT |
816,219.0000 |
0.4055 USDT |
0.3955 USDT |
0.4425 USDT |
0.4405 USDT |
| 2025-01-15 |
0.3776 USDT |
1,544,931.3000 |
0.3642 USDT |
0.3579 USDT |
0.4136 USDT |
0.4092 USDT |
| 2025-01-14 |
0.3515 USDT |
1,855,676.6000 |
0.3404 USDT |
0.3401 USDT |
0.3628 USDT |
0.3628 USDT |
| 2025-01-13 |
0.3144 USDT |
2,078,169.6000 |
0.3239 USDT |
0.3043 USDT |
0.3239 USDT |
0.3178 USDT |
| 2025-01-12 |
0.3517 USDT |
911,429.5000 |
0.3473 USDT |
0.3240 USDT |
0.3651 USDT |
0.3260 USDT |
| 2025-01-11 |
0.3555 USDT |
1,751,289.1000 |
0.3477 USDT |
0.3448 USDT |
0.3670 USDT |
0.3470 USDT |
| 2025-01-10 |
0.3350 USDT |
2,300,554.0000 |
0.3118 USDT |
0.3111 USDT |
0.3534 USDT |
0.3475 USDT |
| 2025-01-09 |
0.3222 USDT |
1,551,410.3000 |
0.3324 USDT |
0.3121 USDT |
0.3346 USDT |
0.3182 USDT |
| 2025-01-08 |
0.3507 USDT |
352,908.3000 |
0.3585 USDT |
0.3379 USDT |
0.3636 USDT |
0.3383 USDT |
| 2025-01-07 |
0.3863 USDT |
1,007,272.9000 |
0.4055 USDT |
0.3517 USDT |
0.4179 USDT |
0.3523 USDT |
| 2025-01-06 |
0.3822 USDT |
1,147,111.3000 |
0.3459 USDT |
0.3431 USDT |
0.4255 USDT |
0.4009 USDT |
| 2025-01-05 |
0.3516 USDT |
436,972.5000 |
0.3445 USDT |
0.3425 USDT |
0.3651 USDT |
0.3498 USDT |
| 2025-01-04 |
0.3434 USDT |
1,345,152.8000 |
0.3442 USDT |
0.3310 USDT |
0.3655 USDT |
0.3449 USDT |
| 2025-01-03 |
0.3272 USDT |
1,315,634.4000 |
0.3329 USDT |
0.3106 USDT |
0.3528 USDT |
0.3450 USDT |
| 2025-01-02 |
0.3481 USDT |
564,231.2000 |
0.3558 USDT |
0.3337 USDT |
0.3579 USDT |
0.3337 USDT |
| 2025-01-01 |
0.3569 USDT |
654,834.2000 |
0.3535 USDT |
0.3424 USDT |
0.3679 USDT |
0.3438 USDT |
| 2024-12-31 |
0.3379 USDT |
698,648.5000 |
0.3207 USDT |
0.3207 USDT |
0.3552 USDT |
0.3526 USDT |
| 2024-12-30 |
0.3415 USDT |
1,362,736.6000 |
0.3642 USDT |
0.3212 USDT |
0.3672 USDT |
0.3300 USDT |
| 2024-12-29 |
0.3157 USDT |
629,478.6000 |
0.3198 USDT |
0.3073 USDT |
0.3363 USDT |
0.3359 USDT |
| 2024-12-28 |
0.3145 USDT |
405,417.5000 |
0.3199 USDT |
0.3090 USDT |
0.3212 USDT |
0.3173 USDT |
| 2024-12-27 |
0.3325 USDT |
811,276.4000 |
0.3278 USDT |
0.3151 USDT |
0.3535 USDT |
0.3320 USDT |
| 2024-12-26 |
0.3182 USDT |
1,216,136.8000 |
0.3265 USDT |
0.3097 USDT |
0.3350 USDT |
0.3099 USDT |
| 2024-12-25 |
0.3524 USDT |
1,312,237.4000 |
0.3758 USDT |
0.3255 USDT |
0.3881 USDT |
0.3269 USDT |
| 2024-12-24 |
0.3885 USDT |
1,126,979.2000 |
0.4156 USDT |
0.3697 USDT |
0.4156 USDT |
0.3725 USDT |
| 2024-12-23 |
0.3793 USDT |
1,126,833.8000 |
0.3853 USDT |
0.3615 USDT |
0.4006 USDT |
0.3803 USDT |
| 2024-12-22 |
0.4103 USDT |
3,395,314.4000 |
0.4142 USDT |
0.3961 USDT |
0.4285 USDT |
0.4116 USDT |
| 2024-12-21 |
0.4341 USDT |
2,212,695.6000 |
0.4167 USDT |
0.3837 USDT |
0.4720 USDT |
0.4033 USDT |
| 2024-12-20 |
0.3901 USDT |
3,373,529.6000 |
0.4608 USDT |
0.3424 USDT |
0.4658 USDT |
0.4260 USDT |
| 2024-12-19 |
0.4808 USDT |
9,653,107.3000 |
0.4855 USDT |
0.4023 USDT |
0.5234 USDT |
0.4378 USDT |
| 2024-12-18 |
0.5361 USDT |
23,874,076.2000 |
0.5734 USDT |
0.4750 USDT |
0.5809 USDT |
0.5107 USDT |
| 2024-12-17 |
0.5830 USDT |
13,065,354.3000 |
0.6161 USDT |
0.5025 USDT |
0.6437 USDT |
0.5650 USDT |
| 2024-12-16 |
0.6171 USDT |
13,477,610.0000 |
0.6400 USDT |
0.5745 USDT |
0.7095 USDT |
0.5975 USDT |
| 2024-12-15 |
0.5338 USDT |
8,983,655.2000 |
0.5861 USDT |
0.4463 USDT |
0.6000 USDT |
0.5062 USDT |
| 2024-12-14 |
0.4613 USDT |
21,652,175.7000 |
0.4124 USDT |
0.3543 USDT |
0.5921 USDT |
0.5736 USDT |
| 2024-12-13 |
0.3387 USDT |
22,258,717.7000 |
0.2983 USDT |
0.2894 USDT |
0.4000 USDT |
0.3742 USDT |
| 2024-12-12 |
0.3220 USDT |
25,111,409.5000 |
0.0500 USDT |
0.0500 USDT |
0.5150 USDT |
0.2918 USDT |