Lingo Historical Data

LINGO Page 7
Download
Date Close Price change Market cap Trading volume
Jun 16, 2025 $ 0.0464
+0.45%
$ 12.12 million $ 501,219
Jun 15, 2025 $ 0.0462
-0.15%
$ 12.05 million $ 474,068
Jun 14, 2025 $ 0.0463
-0.75%
$ 12.06 million $ 451,921
Jun 13, 2025 $ 0.0466
-3.83%
$ 12.12 million $ 478,869
Jun 12, 2025 $ 0.0485
-0.50%
$ 12.56 million $ 517,134
Jun 11, 2025 $ 0.0487
-2.99%
$ 12.6 million $ 529,642
Jun 10, 2025 $ 0.0502
+3.10%
$ 10.46 million $ 592,307
Jun 9, 2025 $ 0.0487
-1.95%
$ 10.14 million $ 514,194
Jun 8, 2025 $ 0.0497
-0.62%
$ 10.33 million $ 469,452
Jun 7, 2025 $ 0.05
+1.90%
$ 10.39 million $ 550,496
Jun 6, 2025 $ 0.0491
-2.52%
$ 10.14 million $ 482,867
Jun 5, 2025 $ 0.0504
-3.63%
$ 10.38 million $ 531,035
Jun 4, 2025 $ 0.0523
+1.71%
$ 10.76 million $ 546,685
Jun 3, 2025 $ 0.0514
+0.37%
$ 10.57 million $ 498,644
Jun 2, 2025 $ 0.0512
-0.61%
$ 10.51 million $ 519,736
Jun 1, 2025 $ 0.0515
-1.36%
$ 10.57 million $ 463,535
May 31, 2025 $ 0.0522
-3.85%
$ 10.68 million $ 465,940
May 30, 2025 $ 0.0543
-7.46%
$ 11.1 million $ 607,740
May 29, 2025 $ 0.0587
+3.38%
$ 12 million $ 584,676
May 28, 2025 $ 0.0568
-7.52%
$ 11.59 million $ 477,626
May 27, 2025 $ 0.0614
+4.46%
$ 12.52 million $ 472,672
May 26, 2025 $ 0.0588
-3.56%
$ 11.96 million $ 444,917
May 25, 2025 $ 0.061
+1.40%
$ 12.4 million $ 485,635
May 24, 2025 $ 0.0601
-5.44%
$ 12.22 million $ 485,096
May 23, 2025 $ 0.0636
-7.54%
$ 12.89 million $ 513,807
May 22, 2025 $ 0.0688
+7.81%
$ 13.94 million $ 483,030
May 21, 2025 $ 0.0638
+9.58%
$ 12.92 million $ 450,123
May 20, 2025 $ 0.0582
-1.77%
$ 11.77 million $ 371,830
May 19, 2025 $ 0.0593
-1.68%
$ 9.58 million $ 362,059
May 18, 2025 $ 0.0602
+2.17%
$ 9.73 million $ 433,179
May 17, 2025 $ 0.0589
-7.91%
$ 9.52 million $ 404,084
May 16, 2025 $ 0.064
+0.12%
$ 10.33 million $ 435,540
May 15, 2025 $ 0.0639
-2.37%
$ 10.3 million $ 441,510
May 14, 2025 $ 0.0655
-13.69%
$ 10.51 million $ 519,737
May 13, 2025 $ 0.0759
+2.60%
$ 11.88 million $ 600,915
May 12, 2025 $ 0.074
-7.40%
$ 11.58 million $ 716,600
May 11, 2025 $ 0.0799
-2.98%
$ 12.48 million $ 524,177
May 10, 2025 $ 0.0824
+15.73%
$ 11.97 million $ 778,754
May 9, 2025 $ 0.0712
+26.36%
$ 10.34 million $ 715,195
May 8, 2025 $ 0.0564
+13.97%
$ 8.17 million $ 585,918
May 7, 2025 $ 0.0495
-2.87%
$ 7.16 million $ 515,672
May 6, 2025 $ 0.0509
+1.45%
$ 7.36 million $ 397,834
May 5, 2025 $ 0.0502
-3.68%
$ 7.22 million $ 449,870
May 4, 2025 $ 0.0521
-2.89%
$ 7.49 million $ 353,736
May 3, 2025 $ 0.0536
-3.26%
$ 7.69 million $ 395,003
May 2, 2025 $ 0.0555
-4.46%
$ 7.95 million $ 403,945
May 1, 2025 $ 0.0576
+10.87%
$ 8.31 million $ 384,535
Apr 30, 2025 $ 0.0519
-0.08%
$ 7.42 million $ 381,221
Apr 29, 2025 $ 0.0521
+2.28%
$ 7.45 million $ 176,716
Apr 28, 2025 $ 0.051
+1.47%
$ 7.24 million $ 520,383