Lingo Historical Data

LINGO Page 10
Download
Date Close Price change Market cap Trading volume
Mar 6, 2025 $ 0.132
-1.84%
$ 15.86 million $ 1.14 million
Mar 5, 2025 $ 0.135
+6.23%
$ 16.16 million $ 1.98 million
Mar 4, 2025 $ 0.127
-6.06%
$ 15.22 million $ 1.79 million
Mar 3, 2025 $ 0.135
-7.75%
$ 16.2 million $ 452,803
Mar 2, 2025 $ 0.146
+9.36%
$ 17.57 million $ 743,229
Mar 1, 2025 $ 0.134
-7.38%
$ 16.07 million $ 459,363
Feb 28, 2025 $ 0.144
-4.38%
$ 17.35 million $ 550,030
Feb 27, 2025 $ 0.151
-3.40%
$ 18.14 million $ 547,699
Feb 26, 2025 $ 0.157
-6.05%
$ 18.79 million $ 514,559
Feb 25, 2025 $ 0.167
-3.28%
$ 20.01 million $ 683,156
Feb 24, 2025 $ 0.172
-13.35%
$ 20.68 million $ 551,092
Feb 23, 2025 $ 0.199
+1.48%
$ 23.85 million $ 375,814
Feb 22, 2025 $ 0.196
-0.26%
$ 23.51 million $ 499,302
Feb 21, 2025 $ 0.196
+0.63%
$ 23.58 million $ 821,883
Feb 20, 2025 $ 0.195
+4.46%
$ 23.43 million $ 701,177
Feb 19, 2025 $ 0.187
+3.37%
$ 22.43 million $ 593,107
Feb 18, 2025 $ 0.181
-14.21%
$ 21.7 million $ 746,523
Feb 17, 2025 $ 0.211
-0.45%
$ 25.29 million $ 589,057
Feb 16, 2025 $ 0.212
-2.19%
$ 25.4 million $ 362,247
Feb 15, 2025 $ 0.216
-6.31%
$ 25.97 million $ 520,799
Feb 14, 2025 $ 0.231
-1.38%
$ 27.72 million $ 581,663
Feb 13, 2025 $ 0.234
-3.72%
$ 28.1 million $ 353,164
Feb 12, 2025 $ 0.243
+0.69%
$ 29.19 million $ 473,513
Feb 11, 2025 $ 0.242
+6.97%
$ 28.97 million $ 1.14 million
Feb 10, 2025 $ 0.226
+1.56%
$ 27.07 million $ 537,320
Feb 9, 2025 $ 0.222
+1.54%
$ 26.66 million $ 835,509
Feb 8, 2025 $ 0.219
+0.82%
$ 26.28 million $ 945,157
Feb 7, 2025 $ 0.217
-25.40%
$ 26.06 million $ 2.2 million
Feb 6, 2025 $ 0.291
-2.20%
$ 34.93 million $ 1.08 million
Feb 5, 2025 $ 0.298
-1.93%
$ 35.71 million $ 2.26 million
Feb 4, 2025 $ 0.304
-16.34%
$ 36.41 million $ 1.58 million
Feb 3, 2025 $ 0.363
+5.81%
$ 43.53 million $ 2.46 million
Feb 2, 2025 $ 0.343
-12.68%
$ 41.12 million $ 1.75 million
Feb 1, 2025 $ 0.393
-3.69%
$ 47.11 million $ 1.45 million
Jan 31, 2025 $ 0.408
+1.58%
$ 48.9 million $ 1.47 million
Jan 30, 2025 $ 0.402
+3.92%
$ 48.12 million $ 1.47 million
Jan 29, 2025 $ 0.386
-0.11%
$ 46.26 million $ 855,920
Jan 28, 2025 $ 0.386
+0.46%
$ 46.31 million $ 901,272
Jan 27, 2025 $ 0.385
-8.46%
$ 46.09 million $ 1.81 million
Jan 26, 2025 $ 0.42
-8.49%
$ 50.35 million $ 1.64 million
Jan 25, 2025 $ 0.459
+9.62%
$ 55.01 million $ 2.45 million
Jan 24, 2025 $ 0.419
+9.69%
$ 50.18 million $ 3.29 million
Jan 23, 2025 $ 0.382
+2.70%
$ 45.75 million $ 1.64 million
Jan 22, 2025 $ 0.372
+0.68%
$ 44.54 million $ 1.5 million
Jan 21, 2025 $ 0.369
+1.73%
$ 44.24 million $ 1.87 million
Jan 20, 2025 $ 0.363
-4.44%
$ 43.45 million $ 10.69 million
Jan 19, 2025 $ 0.38
-18.92%
$ 45.47 million $ 8.78 million
Jan 18, 2025 $ 0.468
-5.06%
$ 55.97 million $ 3.38 million
Jan 17, 2025 $ 0.493
+10.82%
$ 58.96 million $ 3.51 million
Jan 16, 2025 $ 0.445
+9.94%
$ 53.2 million $ 3.38 million