Identifier on Kucoin: LINGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-20 |
0.1874 USDT |
136,615.7000 |
0.1870 USDT |
0.1843 USDT |
0.1893 USDT |
0.1881 USDT |
| 2025-02-19 |
0.1863 USDT |
495,691.8000 |
0.1810 USDT |
0.1803 USDT |
0.1912 USDT |
0.1870 USDT |
| 2025-02-18 |
0.1896 USDT |
450,671.4000 |
0.2105 USDT |
0.1778 USDT |
0.2105 USDT |
0.1800 USDT |
| 2025-02-17 |
0.2165 USDT |
219,944.8000 |
0.2134 USDT |
0.2098 USDT |
0.2225 USDT |
0.2190 USDT |
| 2025-02-16 |
0.2143 USDT |
47,785.6000 |
0.2171 USDT |
0.2120 USDT |
0.2171 USDT |
0.2133 USDT |
| 2025-02-15 |
0.2236 USDT |
235,905.5000 |
0.2310 USDT |
0.2161 USDT |
0.2319 USDT |
0.2176 USDT |
| 2025-02-14 |
0.2293 USDT |
158,730.5000 |
0.2342 USDT |
0.2249 USDT |
0.2352 USDT |
0.2326 USDT |
| 2025-02-13 |
0.2385 USDT |
82,893.4000 |
0.2435 USDT |
0.2352 USDT |
0.2435 USDT |
0.2352 USDT |
| 2025-02-12 |
0.2414 USDT |
116,617.7000 |
0.2420 USDT |
0.2382 USDT |
0.2461 USDT |
0.2423 USDT |
| 2025-02-11 |
0.2476 USDT |
656,030.6000 |
0.2260 USDT |
0.2249 USDT |
0.2639 USDT |
0.2487 USDT |
| 2025-02-10 |
0.2204 USDT |
174,246.4000 |
0.2225 USDT |
0.2150 USDT |
0.2260 USDT |
0.2244 USDT |
| 2025-02-09 |
0.2215 USDT |
433,659.9000 |
0.2171 USDT |
0.2132 USDT |
0.2289 USDT |
0.2243 USDT |
| 2025-02-08 |
0.2195 USDT |
547,434.9000 |
0.2188 USDT |
0.2135 USDT |
0.2255 USDT |
0.2191 USDT |
| 2025-02-07 |
0.2589 USDT |
787,817.0000 |
0.2917 USDT |
0.2425 USDT |
0.2932 USDT |
0.2440 USDT |
| 2025-02-06 |
0.3008 USDT |
384,803.5000 |
0.2973 USDT |
0.2922 USDT |
0.3097 USDT |
0.2922 USDT |
| 2025-02-05 |
0.3012 USDT |
1,038,255.8000 |
0.3043 USDT |
0.2916 USDT |
0.3134 USDT |
0.2981 USDT |
| 2025-02-04 |
0.3300 USDT |
362,784.6000 |
0.3641 USDT |
0.3064 USDT |
0.3672 USDT |
0.3140 USDT |
| 2025-02-03 |
0.3366 USDT |
924,899.0000 |
0.3431 USDT |
0.3099 USDT |
0.3636 USDT |
0.3473 USDT |
| 2025-02-02 |
0.3606 USDT |
376,297.7000 |
0.3941 USDT |
0.3290 USDT |
0.3995 USDT |
0.3377 USDT |
| 2025-02-01 |
0.4176 USDT |
644,473.1000 |
0.4093 USDT |
0.3965 USDT |
0.4344 USDT |
0.3985 USDT |
| 2025-01-31 |
0.4147 USDT |
444,490.6000 |
0.4026 USDT |
0.4005 USDT |
0.4289 USDT |
0.4183 USDT |
| 2025-01-30 |
0.3981 USDT |
462,690.8000 |
0.3876 USDT |
0.3791 USDT |
0.4156 USDT |
0.4082 USDT |
| 2025-01-29 |
0.3848 USDT |
151,150.9000 |
0.3876 USDT |
0.3819 USDT |
0.3906 USDT |
0.3844 USDT |
| 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 |