Lingo Historical Data

LINGO Page 8
Download
Date Close Price change Market cap Trading volume
Apr 27, 2025 $ 0.0502
-8.36%
$ 7.13 million $ 587,625
Apr 26, 2025 $ 0.055
-5.93%
$ 7.8 million $ 652,524
Apr 25, 2025 $ 0.0585
-1.89%
$ 8.26 million $ 378,149
Apr 24, 2025 $ 0.0596
-1.08%
$ 8.42 million $ 285,061
Apr 23, 2025 $ 0.0603
-1.82%
$ 8.47 million $ 442,304
Apr 22, 2025 $ 0.0613
+4.88%
$ 8.58 million $ 747,694
Apr 21, 2025 $ 0.0585
+12.98%
$ 8.18 million $ 3.22 million
Apr 20, 2025 $ 0.0517
-1.58%
$ 7.22 million $ 362,869
Apr 19, 2025 $ 0.0526
-0.03%
$ 7.33 million $ 362,480
Apr 18, 2025 $ 0.0526
+2.29%
$ 7.33 million $ 375,475
Apr 17, 2025 $ 0.0514
+2.02%
$ 7.14 million $ 335,548
Apr 16, 2025 $ 0.0503
-0.52%
$ 6.99 million $ 277,712
Apr 15, 2025 $ 0.0506
-1.24%
$ 6.99 million $ 409,731
Apr 14, 2025 $ 0.0512
+0.95%
$ 7.08 million $ 381,626
Apr 13, 2025 $ 0.0507
-3.65%
$ 7 million $ 386,792
Apr 12, 2025 $ 0.0527
+0.57%
$ 7.23 million $ 390,097
Apr 11, 2025 $ 0.0524
+4.30%
$ 7.17 million $ 386,034
Apr 10, 2025 $ 0.0502
-7.88%
$ 6.87 million $ 361,186
Apr 9, 2025 $ 0.0545
+8.26%
$ 7.44 million $ 502,402
Apr 8, 2025 $ 0.0504
-4.33%
$ 6.87 million $ 341,093
Apr 7, 2025 $ 0.0527
-4.79%
$ 7.16 million $ 601,563
Apr 6, 2025 $ 0.0553
-10.36%
$ 7.51 million $ 481,950
Apr 5, 2025 $ 0.0617
-1.03%
$ 8.38 million $ 315,092
Apr 4, 2025 $ 0.0623
-0.20%
$ 8.45 million $ 415,024
Apr 3, 2025 $ 0.0625
-3.77%
$ 8.45 million $ 432,236
Apr 2, 2025 $ 0.0649
-2.74%
$ 8.77 million $ 388,687
Apr 1, 2025 $ 0.0668
+1.31%
$ 9.01 million $ 345,694
Mar 31, 2025 $ 0.0659
-2.72%
$ 8.88 million $ 413,301
Mar 30, 2025 $ 0.0678
+0.51%
$ 9.13 million $ 333,624
Mar 29, 2025 $ 0.0674
-1.05%
$ 9.06 million $ 405,928
Mar 28, 2025 $ 0.0681
-11.73%
$ 9.15 million $ 666,902
Mar 27, 2025 $ 0.0771
-8.21%
$ 10.35 million $ 493,781
Mar 26, 2025 $ 0.0837
-1.09%
$ 11.23 million $ 450,385
Mar 25, 2025 $ 0.0847
+1.85%
$ 11.28 million $ 560,157
Mar 24, 2025 $ 0.083
+5.66%
$ 11.07 million $ 580,196
Mar 23, 2025 $ 0.0786
+3.01%
$ 10.45 million $ 546,605
Mar 22, 2025 $ 0.0763
+6.38%
$ 10.14 million $ 522,637
Mar 21, 2025 $ 0.0717
-1.76%
$ 9.52 million $ 499,603
Mar 20, 2025 $ 0.073
-2.52%
$ 9.59 million $ 1.15 million
Mar 19, 2025 $ 0.0749
+9.98%
$ 9.83 million $ 926,882
Mar 18, 2025 $ 0.0681
-4.13%
$ 8.94 million $ 887,154
Mar 17, 2025 $ 0.071
+1.19%
$ 9.3 million $ 682,192
Mar 16, 2025 $ 0.0701
-4.13%
$ 9.14 million $ 299,197
Mar 15, 2025 $ 0.0732
-4.56%
$ 9.53 million $ 306,208
Mar 14, 2025 $ 0.0761
+5.94%
$ 9.87 million $ 440,771
Mar 13, 2025 $ 0.0719
-15.75%
$ 9.15 million $ 934,717
Mar 12, 2025 $ 0.0853
-27.22%
$ 10.31 million $ 6,561
Mar 11, 2025 $ 0.117
-1.07%
$ 14.09 million $ 828,169
Mar 10, 2025 $ 0.118
-3.69%
$ 14.21 million $ 663,925
Mar 9, 2025 $ 0.123
-5.31%
$ 14.75 million $ 616,458