ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.85
-0.14%
US Tech 100
19,181.60
-0.43%
S&P 500
5,460.48
-0.41%
US Dollar vs CAD
1.36739
0.00%
Bitcoin
63,323.95
1.04%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Lingose (Cryptocurrency:LINGUST)

  6. Lingose (Cryptocurrency:LINGUST) Historical

LINGUST Lingose

0.000508
0.00 (0.00%)
19:02:09 - Realtime Data

LINGUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2024 0.000508 0.00 0.00% 0.000508 0.000508 0.000508 0.00
Jun 29 2024 0.000508 0.00 0.00% 0.000508 0.000508 0.000508 0.00
Jun 28 2024 0.000508 0.00 0.00% 0.000508 0.000508 0.000508 0.00
Jun 27 2024 0.000508 0.00 0.00% 0.000508 0.000508 0.000508 0.00
Jun 26 2024 0.000508 0.00 0.00% 0.00000000 0.00000000 0.00000000 123,450,922.00
Jun 25 2024 0.000508 0.00 0.00% 0.000508 0.000508 0.000508 0.00
Jun 24 2024 0.000508 0.00 0.00% 0.000508 0.000508 0.000508 0.00
Jun 23 2024 0.000508 0.00 0.00% 0.000508 0.000508 0.000508 0.00
Jun 22 2024 0.000508 0.00 0.00% 0.000508 0.000508 0.000508 0.00
Jun 21 2024 0.000508 0.00 0.00% 0.000508 0.000508 0.000508 0.00
Jun 20 2024 0.000508 0.00 0.00% 0.000508 0.000508 0.000508 0.00
Jun 19 2024 0.000508 0.00 0.00% 0.000508 0.000508 0.000508 0.00
Jun 18 2024 0.000508 0.00 0.00% 0.000508 0.000508 0.000508 0.00
Jun 17 2024 0.000508 0.00 0.00% 0.00000000 0.00000000 0.00000000 123,450,922.00
Jun 16 2024 0.000508 0.00 0.00% 0.000508 0.000508 0.000508 0.00
Jun 15 2024 0.000508 0.00 0.00% 0.000508 0.000508 0.000508 0.00
Jun 14 2024 0.000508 -0.000244 -32.45% 0.000947 0.001038 0.000465 474,172,643.00
Jun 13 2024 0.000752 -0.000318 -29.72% 0.001102 0.0014 0.00071 1,164,200,697.00
Jun 12 2024 0.00107 -0.00105 -49.53% 0.00228 0.0023 0.00105 701,617,472.00
Jun 11 2024 0.00212 -0.00013 -5.78% 0.002329 0.0028 0.0018 1,270,165,427.00
Jun 10 2024 0.00225 -0.000075 -3.23% 0.002326 0.003389 0.001556 3,175,447,060.00
Jun 09 2024 0.002325 0.00054 30.25% 0.00193 0.002588 0.001432 2,217,616,361.00
Jun 08 2024 0.001785 0.000925 107.56% 0.000921 0.002191 0.000838 3,770,665,683.00
Jun 07 2024 0.00086 -0.002676 -75.68% 0.003527 0.003552 0.000461 1,339,292,327.00
Jun 06 2024 0.003536 -0.000043 -1.20% 0.003573 0.00374 0.00351 54,306,610.00
Jun 05 2024 0.003579 0.00 0.00% 0.003518 0.00388 0.0035 236,507,669.00
Jun 04 2024 0.003579 0.000027 0.76% 0.00356 0.003659 0.003534 137,250,015.00
Jun 03 2024 0.003552 0.000039 1.11% 0.003518 0.00388 0.0035 164,545,844.00
Jun 02 2024 0.003513 -0.00008 -2.23% 0.003597 0.003602 0.0035 128,186,057.00
Jun 01 2024 0.003593 -0.000045 -1.24% 0.003625 0.003685 0.003547 109,360,193.00
May 31 2024 0.003638 -0.000034 -0.93% 0.003634 0.003717 0.00349 151,895,238.00
May 30 2024 0.003672 -0.000123 -3.24% 0.003784 0.003911 0.003611 130,574,765.00
May 29 2024 0.003795 -0.000124 -3.16% 0.003914 0.004012 0.003791 137,881,843.00
May 28 2024 0.003919 0.000124 3.27% 0.003799 0.003958 0.0037 139,319,408.00
May 27 2024 0.003795 0.000016 0.42% 0.003768 0.004 0.003724 181,117,888.00
May 26 2024 0.003779 0.000079 2.14% 0.003739 0.004 0.003666 134,878,915.00
May 25 2024 0.0037 0.000091 2.52% 0.003597 0.004193 0.003577 74,996,343.00
May 24 2024 0.003609 0.000018 0.50% 0.003589 0.003665 0.003451 16,349,012.00
May 23 2024 0.003591 -0.000162 -4.32% 0.003783 0.003793 0.0035 290,209,297.00
May 22 2024 0.003753 -0.000041 -1.08% 0.00378 0.003807 0.003675 123,468,839.00
May 21 2024 0.003794 -0.000143 -3.63% 0.003908 0.003908 0.003783 276,439,504.00
May 20 2024 0.003937 0.000135 3.55% 0.003782 0.003941 0.003685 492,647,638.00
May 19 2024 0.003802 0.000055 1.47% 0.003752 0.003905 0.003722 314,271,694.00
May 18 2024 0.003747 0.000063 1.71% 0.003687 0.003858 0.003635 308,885,326.00
May 17 2024 0.003684 0.000031 0.85% 0.003662 0.003732 0.003568 330,061,935.00
May 16 2024 0.003653 -0.00012 -3.18% 0.003777 0.003807 0.003601 344,924,972.00
May 15 2024 0.003773 0.000167 4.63% 0.003596 0.003875 0.003552 322,080,967.00
May 14 2024 0.003606 -0.000066 -1.80% 0.003672 0.003739 0.003511 333,780,561.00
May 13 2024 0.003672 -0.000087 -2.31% 0.003699 0.003774 0.003627 243,827,867.00
May 12 2024 0.003759 0.000154 4.27% 0.003629 0.003898 0.003569 317,101,400.00
May 11 2024 0.003605 -0.000038 -1.04% 0.003649 0.003732 0.003569 287,380,179.00
May 10 2024 0.003643 -0.000102 -2.72% 0.003717 0.0039 0.00362 249,132,730.00
May 09 2024 0.003745 0.000137 3.80% 0.003612 0.003773 0.003543 293,650,932.00
May 08 2024 0.003608 -0.000031 -0.85% 0.003639 0.003749 0.003566 15,551,800.00
May 07 2024 0.003639 -0.000191 -4.99% 0.003989 0.004589 0.00352 183,881,592.00
May 06 2024 0.00383 -0.000138 -3.48% 0.003964 0.004119 0.003818 85,467,371.00
May 05 2024 0.003968 -0.000071 -1.76% 0.004041 0.00432 0.00392 114,377,541.00
May 04 2024 0.004039 -0.00006 -1.46% 0.004109 0.004629 0.003894 135,233,947.00
May 03 2024 0.004099 0.000072 1.79% 0.004019 0.00415 0.00386 114,506,249.00
May 02 2024 0.004027 -0.00000700 -0.17% 0.004043 0.0042 0.00388 100,005,600.00
May 01 2024 0.004034 0.000129 3.30% 0.003925 0.00415 0.003715 124,629,679.00
Apr 30 2024 0.003905 -0.000345 -8.12% 0.004233 0.004263 0.0038 124,749,802.00
Apr 29 2024 0.00425 -0.00007 -1.62% 0.00486 0.004935 0.004162 181,631,544.00
Apr 28 2024 0.00432 -0.000166 -3.70% 0.004493 0.0046 0.004293 102,457,661.00
Apr 27 2024 0.004486 0.000036 0.81% 0.004464 0.0046 0.004277 88,249,493.00
Apr 26 2024 0.00445 -0.000127 -2.77% 0.00462 0.004645 0.004431 76,188,036.00
Apr 25 2024 0.004577 0.000023 0.51% 0.004586 0.0046 0.004546 5,043,759.00
Apr 24 2024 0.004554 -0.00023 -4.81% 0.004792 0.004884 0.004509 84,044,254.00
Apr 23 2024 0.004784 -0.000076 -1.56% 0.00486 0.004935 0.004783 85,905,250.00
Apr 22 2024 0.00486 0.000121 2.55% 0.004738 0.004913 0.004673 87,341,602.00
Apr 21 2024 0.004739 -0.00000400 -0.08% 0.004738 0.0048 0.004669 99,201,046.00
Apr 20 2024 0.004743 0.000239 5.31% 0.004504 0.00479 0.004472 96,180,972.00
Apr 19 2024 0.004504 -0.000147 -3.16% 0.00478 0.004886 0.004451 111,797,700.00
Apr 18 2024 0.004651 0.000127 2.81% 0.004518 0.004888 0.004388 78,764,483.00
Apr 17 2024 0.004524 0.000103 2.33% 0.00447 0.00492 0.004329 107,706,721.00
Apr 16 2024 0.004421 -0.000048 -1.07% 0.004472 0.004506 0.004323 104,158,264.00
Apr 15 2024 0.004469 -0.000127 -2.76% 0.00451 0.004688 0.004334 75,549,184.00
Apr 14 2024 0.004596 0.000054 1.19% 0.004524 0.0048 0.004235 23,823,983.00
Apr 13 2024 0.004542 -0.0003 -6.20% 0.004844 0.004964 0.004461 81,423,337.00
Apr 12 2024 0.004842 -0.000648 -11.80% 0.005501 0.005632 0.00475 110,651,001.00
Apr 11 2024 0.00549 0.000144 2.69% 0.005349 0.005811 0.005211 113,767,637.00
Apr 10 2024 0.005346 -0.000462 -7.95% 0.00605 0.0064 0.005187 108,880,488.00
Apr 09 2024 0.005808 0.000561 10.69% 0.005249 0.006228 0.0051 142,497,953.00
Apr 08 2024 0.005247 0.000313 6.34% 0.004952 0.006382 0.004929 144,699,405.00
Apr 07 2024 0.004934 0.00017 3.57% 0.004757 0.0055 0.004727 109,367,930.00
Apr 06 2024 0.004764 0.000077 1.64% 0.004681 0.005 0.004674 80,775,487.00
Apr 05 2024 0.004687 0.000014 0.30% 0.004674 0.004757 0.004559 87,307,974.00
Apr 04 2024 0.004673 0.000026 0.56% 0.004633 0.004816 0.004554 89,949,678.00
Apr 03 2024 0.004647 0.000062 1.35% 0.004582 0.005029 0.0045 105,778,907.00
Apr 02 2024 0.004585 -0.000296 -6.06% 0.004883 0.004952 0.00448 101,299,365.00

Your Recent History

COIN
LINGUST
Lingose
TG
LRCD
Legrand
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved