Identifier on Kucoin: LINGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |