Identifier on Kucoin: LINGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0099 USDT |
226,813.0000 |
0.0100 USDT |
0.0099 USDT |
0.0101 USDT |
0.0099 USDT |
| 2025-12-23 |
0.0091 USDT |
3,121,710.5000 |
0.0102 USDT |
0.0074 USDT |
0.0102 USDT |
0.0095 USDT |
| 2025-12-22 |
0.0102 USDT |
154,611.3000 |
0.0102 USDT |
0.0102 USDT |
0.0103 USDT |
0.0102 USDT |
| 2025-12-21 |
0.0102 USDT |
86,992.5000 |
0.0102 USDT |
0.0102 USDT |
0.0102 USDT |
0.0102 USDT |
| 2025-12-20 |
0.0102 USDT |
124,383.0000 |
0.0102 USDT |
0.0102 USDT |
0.0102 USDT |
0.0102 USDT |
| 2025-12-19 |
0.0102 USDT |
173,331.9000 |
0.0102 USDT |
0.0102 USDT |
0.0102 USDT |
0.0102 USDT |
| 2025-12-18 |
0.0103 USDT |
708,531.1000 |
0.0103 USDT |
0.0102 USDT |
0.0103 USDT |
0.0103 USDT |
| 2025-12-17 |
0.0103 USDT |
123,477.6000 |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
| 2025-12-16 |
0.0098 USDT |
1,290,030.3000 |
0.0100 USDT |
0.0095 USDT |
0.0100 USDT |
0.0098 USDT |
| 2025-12-15 |
0.0103 USDT |
299,401.5000 |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
| 2025-12-14 |
0.0103 USDT |
85,907.9000 |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
| 2025-12-13 |
0.0103 USDT |
7,396.9000 |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
| 2025-12-12 |
0.0104 USDT |
37,739.2000 |
0.0104 USDT |
0.0103 USDT |
0.0104 USDT |
0.0103 USDT |
| 2025-12-11 |
0.0105 USDT |
10,926.4000 |
0.0106 USDT |
0.0104 USDT |
0.0106 USDT |
0.0104 USDT |
| 2025-12-10 |
0.0107 USDT |
134,509.6000 |
0.0107 USDT |
0.0106 USDT |
0.0107 USDT |
0.0106 USDT |
| 2025-12-09 |
0.0106 USDT |
312,262.3000 |
0.0105 USDT |
0.0104 USDT |
0.0108 USDT |
0.0108 USDT |
| 2025-12-08 |
0.0104 USDT |
199,469.0000 |
0.0103 USDT |
0.0102 USDT |
0.0107 USDT |
0.0106 USDT |
| 2025-12-07 |
0.0101 USDT |
385,823.3000 |
0.0104 USDT |
0.0100 USDT |
0.0105 USDT |
0.0101 USDT |
| 2025-12-06 |
0.0106 USDT |
56,132.6000 |
0.0110 USDT |
0.0103 USDT |
0.0112 USDT |
0.0104 USDT |
| 2025-12-05 |
0.0110 USDT |
1,920,528.6000 |
0.0104 USDT |
0.0100 USDT |
0.0154 USDT |
0.0110 USDT |
| 2025-12-04 |
0.0110 USDT |
612,891.8000 |
0.0119 USDT |
0.0105 USDT |
0.0119 USDT |
0.0107 USDT |
| 2025-12-03 |
0.0113 USDT |
331,831.1000 |
0.0115 USDT |
0.0109 USDT |
0.0117 USDT |
0.0113 USDT |
| 2025-12-02 |
0.0113 USDT |
148,181.6000 |
0.0111 USDT |
0.0110 USDT |
0.0115 USDT |
0.0115 USDT |
| 2025-12-01 |
0.0112 USDT |
257,642.6000 |
0.0106 USDT |
0.0100 USDT |
0.0190 USDT |
0.0109 USDT |
| 2025-11-30 |
0.0107 USDT |
81,497.3000 |
0.0108 USDT |
0.0102 USDT |
0.0120 USDT |
0.0106 USDT |
| 2025-11-29 |
0.0109 USDT |
32,839.7000 |
0.0109 USDT |
0.0108 USDT |
0.0110 USDT |
0.0108 USDT |
| 2025-11-28 |
0.0110 USDT |
102,069.1000 |
0.0112 USDT |
0.0109 USDT |
0.0112 USDT |
0.0110 USDT |
| 2025-11-27 |
0.0113 USDT |
23,727.8000 |
0.0114 USDT |
0.0112 USDT |
0.0114 USDT |
0.0112 USDT |
| 2025-11-26 |
0.0107 USDT |
1,509,624.5000 |
0.0103 USDT |
0.0103 USDT |
0.0119 USDT |
0.0114 USDT |
| 2025-11-25 |
0.0106 USDT |
629,066.9000 |
0.0103 USDT |
0.0103 USDT |
0.0109 USDT |
0.0104 USDT |
| 2025-11-24 |
0.0104 USDT |
182,414.3000 |
0.0105 USDT |
0.0104 USDT |
0.0105 USDT |
0.0104 USDT |
| 2025-11-23 |
0.0105 USDT |
31,068.1000 |
0.0106 USDT |
0.0105 USDT |
0.0106 USDT |
0.0105 USDT |
| 2025-11-22 |
0.0107 USDT |
126,252.0000 |
0.0107 USDT |
0.0106 USDT |
0.0107 USDT |
0.0106 USDT |
| 2025-11-21 |
0.0108 USDT |
366,503.1000 |
0.0108 USDT |
0.0108 USDT |
0.0108 USDT |
0.0108 USDT |
| 2025-11-20 |
0.0114 USDT |
256,860.0000 |
0.0116 USDT |
0.0107 USDT |
0.0116 USDT |
0.0107 USDT |
| 2025-11-19 |
0.0119 USDT |
206,288.7000 |
0.0120 USDT |
0.0117 USDT |
0.0120 USDT |
0.0117 USDT |
| 2025-11-18 |
0.0119 USDT |
56,484.3000 |
0.0119 USDT |
0.0119 USDT |
0.0120 USDT |
0.0120 USDT |
| 2025-11-17 |
0.0117 USDT |
687,737.6000 |
0.0119 USDT |
0.0114 USDT |
0.0120 USDT |
0.0119 USDT |
| 2025-11-16 |
0.0125 USDT |
140,106.3000 |
0.0127 USDT |
0.0121 USDT |
0.0127 USDT |
0.0121 USDT |
| 2025-11-15 |
0.0127 USDT |
11,252.3000 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2025-11-14 |
0.0130 USDT |
549,898.6000 |
0.0139 USDT |
0.0124 USDT |
0.0139 USDT |
0.0127 USDT |
| 2025-11-13 |
0.0143 USDT |
252,476.0000 |
0.0150 USDT |
0.0138 USDT |
0.0150 USDT |
0.0139 USDT |
| 2025-11-12 |
0.0154 USDT |
135,188.0000 |
0.0154 USDT |
0.0151 USDT |
0.0155 USDT |
0.0151 USDT |
| 2025-11-11 |
0.0155 USDT |
163,132.2000 |
0.0155 USDT |
0.0154 USDT |
0.0155 USDT |
0.0154 USDT |
| 2025-11-10 |
0.0154 USDT |
137,981.5000 |
0.0153 USDT |
0.0152 USDT |
0.0155 USDT |
0.0155 USDT |
| 2025-11-09 |
0.0149 USDT |
8,938,681.3000 |
0.0148 USDT |
0.0148 USDT |
0.0153 USDT |
0.0153 USDT |
| 2025-11-08 |
0.0152 USDT |
97,171.1000 |
0.0153 USDT |
0.0149 USDT |
0.0153 USDT |
0.0149 USDT |
| 2025-11-07 |
0.0152 USDT |
1,279,174.4000 |
0.0152 USDT |
0.0151 USDT |
0.0153 USDT |
0.0151 USDT |
| 2025-11-06 |
0.0153 USDT |
4,151,756.8000 |
0.0155 USDT |
0.0150 USDT |
0.0155 USDT |
0.0152 USDT |
| 2025-11-05 |
0.0155 USDT |
494,239.3000 |
0.0156 USDT |
0.0154 USDT |
0.0157 USDT |
0.0155 USDT |