Lingo Historical Data

LINGO Page 6
Download
Date Close Price change Market cap Trading volume
Sep 22, 2025 $ 0.0236
-1.11%
$ 12.74 million $ 268,629
Sep 21, 2025 $ 0.0239
-2.70%
$ 12.88 million $ 280,348
Sep 20, 2025 $ 0.0245
-0.42%
$ 13.25 million $ 262,706
Sep 19, 2025 $ 0.0247
-1.06%
$ 13.31 million $ 269,989
Sep 18, 2025 $ 0.0249
-1.75%
$ 13.46 million $ 289,856
Sep 17, 2025 $ 0.0254
-2.05%
$ 13.68 million $ 276,074
Sep 16, 2025 $ 0.026
-3.24%
$ 13.99 million $ 273,631
Sep 15, 2025 $ 0.0268
-0.74%
$ 14.42 million $ 278,845
Sep 14, 2025 $ 0.027
-0.14%
$ 14.53 million $ 271,319
Sep 13, 2025 $ 0.0271
-0.08%
$ 14.53 million $ 289,768
Sep 12, 2025 $ 0.0271
+0.21%
$ 14.53 million $ 273,364
Sep 11, 2025 $ 0.027
-0.19%
$ 13.14 million $ 267,473
Sep 10, 2025 $ 0.0271
+0.20%
$ 13.16 million $ 274,800
Sep 9, 2025 $ 0.027
-0.96%
$ 13.13 million $ 265,711
Sep 8, 2025 $ 0.0273
-0.11%
$ 13.25 million $ 245,645
Sep 7, 2025 $ 0.0273
+0.92%
$ 13.26 million $ 277,087
Sep 6, 2025 $ 0.0271
+0.80%
$ 13.14 million $ 268,213
Sep 5, 2025 $ 0.0268
-1.58%
$ 13.02 million $ 273,778
Sep 4, 2025 $ 0.0273
-1.29%
$ 13.23 million $ 280,972
Sep 3, 2025 $ 0.0276
-0.09%
$ 13.41 million $ 270,632
Sep 2, 2025 $ 0.0277
-0.92%
$ 13.39 million $ 269,873
Sep 1, 2025 $ 0.0279
-1.26%
$ 13.52 million $ 270,993
Aug 31, 2025 $ 0.0283
+1.33%
$ 13.69 million $ 254,027
Aug 30, 2025 $ 0.0279
-0.38%
$ 13.5 million $ 307,637
Aug 29, 2025 $ 0.028
-9.86%
$ 13.52 million $ 349,286
Aug 28, 2025 $ 0.031
-0.22%
$ 14.98 million $ 294,571
Aug 27, 2025 $ 0.0311
-6.34%
$ 15.01 million $ 308,243
Aug 26, 2025 $ 0.0332
+0.20%
$ 16.01 million $ 284,116
Aug 25, 2025 $ 0.0331
-3.14%
$ 15.97 million $ 295,091
Aug 24, 2025 $ 0.0342
-0.53%
$ 16.49 million $ 275,062
Aug 23, 2025 $ 0.0344
-0.53%
$ 16.57 million $ 303,172
Aug 22, 2025 $ 0.0346
+1.17%
$ 16.65 million $ 621,660
Aug 21, 2025 $ 0.0342
-1.72%
$ 16.44 million $ 277,612
Aug 20, 2025 $ 0.0347
+0.90%
$ 16.73 million $ 36.96 million
Aug 19, 2025 $ 0.0348
-3.84%
$ 16.66 million $ 298,156
Aug 18, 2025 $ 0.0361
-2.30%
$ 17.34 million $ 290,813
Aug 17, 2025 $ 0.037
+0.07%
$ 17.74 million $ 268,273
Aug 16, 2025 $ 0.037
-0.68%
$ 17.72 million $ 264,855
Aug 15, 2025 $ 0.0372
-0.68%
$ 15.84 million $ 276,227
Aug 14, 2025 $ 0.0374
-2.02%
$ 15.94 million $ 285,361
Aug 13, 2025 $ 0.0382
+1.06%
$ 16.27 million $ 348,558
Aug 12, 2025 $ 0.0378
+2.79%
$ 16.1 million $ 347,300
Aug 11, 2025 $ 0.0368
-0.96%
$ 15.67 million $ 305,028
Aug 10, 2025 $ 0.0372
-0.07%
$ 15.83 million $ 297,395
Aug 9, 2025 $ 0.0372
+1.46%
$ 15.84 million $ 341,756
Aug 8, 2025 $ 0.0366
-0.41%
$ 15.61 million $ 283,165
Aug 7, 2025 $ 0.0368
-0.44%
$ 15.67 million $ 320,455
Aug 6, 2025 $ 0.0369
-0.07%
$ 15.74 million $ 299,360
Aug 5, 2025 $ 0.037
-1.76%
$ 13.87 million $ 313,575
Aug 4, 2025 $ 0.0376
-0.40%
$ 14.12 million $ 326,869