Lingose More Historical Data - LINGUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
OKEX
Lingose (OKEX:LINGUSDT)
Lingose (OKEX:LINGUSDT) Historical

LINGUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 18 2024	0.003752	0.000065	1.76%	0.003683	0.003858	0.003635	308,895,463.00
May 17 2024	0.003687	0.000039	1.07%	0.003659	0.003732	0.003568	327,105,294.00
May 16 2024	0.003648	-0.000129	-3.42%	0.003774	0.003807	0.003601	345,269,065.00
May 15 2024	0.003777	0.000167	4.63%	0.003604	0.003875	0.003565	211,041,198.00
May 14 2024	0.00361	-0.000069	-1.88%	0.003673	0.003739	0.003511	336,024,636.00
May 13 2024	0.003679	-0.00002	-0.54%	0.003728	0.003774	0.003627	307,211,645.00
May 12 2024	0.003699	0.00009	2.49%	0.003621	0.003898	0.003569	317,122,316.00
May 11 2024	0.003609	-0.000047	-1.29%	0.003646	0.003732	0.003569	289,550,494.00
May 10 2024	0.003656	-0.000061	-1.64%	0.003727	0.0039	0.00362	251,582,164.00
May 09 2024	0.003717	0.000105	2.91%	0.003613	0.003773	0.003543	293,661,569.00
May 08 2024	0.003612	-0.000027	-0.74%	0.003618	0.003749	0.003566	15,600,222.00
May 07 2024	0.003639	-0.00035	-8.77%	0.003847	0.004589	0.00352	183,911,531.00
May 06 2024	0.003989	0.00	0.00%	0.003989	0.003989	0.003989	0.00
May 05 2024	0.003989	-0.000052	-1.29%	0.004041	0.00432	0.00392	115,123,196.00
May 04 2024	0.004041	-0.000051	-1.25%	0.004109	0.004629	0.003894	135,858,615.00
May 03 2024	0.004092	0.000106	2.66%	0.004018	0.00415	0.00386	115,539,161.00
May 02 2024	0.003986	-0.000057	-1.41%	0.004026	0.0042	0.00388	100,773,201.00
May 01 2024	0.004043	0.00011	2.80%	0.003936	0.00415	0.003715	124,630,179.00
Apr 30 2024	0.003933	-0.000305	-7.20%	0.004241	0.004263	0.0038	126,024,753.00
Apr 29 2024	0.004238	-0.000097	-2.24%	0.004347	0.004395	0.004162	109,790,514.00
Apr 28 2024	0.004335	-0.000142	-3.17%	0.004502	0.0046	0.004288	103,445,225.00
Apr 27 2024	0.004477	-0.00000100	-0.02%	0.004476	0.0046	0.004277	89,139,725.00
Apr 26 2024	0.004478	-0.000052	-1.15%	0.004608	0.004645	0.004431	76,455,825.00
Apr 25 2024	0.00453	0.00	0.00%	0.00453	0.00453	0.00453	0.00
Apr 24 2024	0.00453	-0.000266	-5.55%	0.004784	0.004884	0.004509	84,821,008.00
Apr 23 2024	0.004796	-0.000054	-1.11%	0.004856	0.004935	0.004783	86,009,657.00
Apr 22 2024	0.00485	0.00012	2.54%	0.004733	0.004913	0.004704	100,556,215.00
Apr 21 2024	0.00473	-0.000013	-0.27%	0.004738	0.004804	0.004669	99,696,465.00
Apr 20 2024	0.004743	0.000262	5.85%	0.004504	0.00479	0.004472	96,418,701.00
Apr 19 2024	0.004481	-0.00017	-3.66%	0.004721	0.004886	0.004451	112,353,536.00
Apr 18 2024	0.004651	0.000133	2.94%	0.004514	0.004888	0.004388	79,429,070.00
Apr 17 2024	0.004518	0.000049	1.10%	0.00446	0.00492	0.004329	107,707,310.00
Apr 16 2024	0.004469	-0.00000200	-0.04%	0.004472	0.004506	0.004323	104,846,625.00
Apr 15 2024	0.004471	-0.000039	-0.86%	0.00451	0.004688	0.004334	79,609,412.00
Apr 14 2024	0.00451	-0.00003	-0.66%	0.004524	0.0048	0.004235	24,071,739.00
Apr 13 2024	0.00454	-0.0003	-6.20%	0.004852	0.004964	0.004461	81,529,439.00
Apr 12 2024	0.00484	-0.000623	-11.40%	0.005493	0.005632	0.00475	111,113,555.00
Apr 11 2024	0.005463	0.000122	2.28%	0.00533	0.005811	0.005211	114,269,365.00
Apr 10 2024	0.005341	-0.000603	-10.14%	0.006003	0.0064	0.005187	109,523,157.00
Apr 09 2024	0.005944	0.000729	13.98%	0.005215	0.006228	0.0051	143,375,280.00
Apr 08 2024	0.005215	0.000268	5.42%	0.004952	0.006382	0.004929	166,436,737.00
Apr 07 2024	0.004947	0.000201	4.24%	0.004755	0.0055	0.004727	110,040,158.00
Apr 06 2024	0.004746	0.000062	1.32%	0.004677	0.005	0.004674	81,303,840.00
Apr 05 2024	0.004684	0.00000500	0.11%	0.004676	0.004757	0.004559	87,893,883.00
Apr 04 2024	0.004679	0.000045	0.97%	0.004635	0.004816	0.004554	90,451,179.00
Apr 03 2024	0.004634	0.000046	1.00%	0.004579	0.005029	0.0045	106,360,136.00
Apr 02 2024	0.004588	-0.000294	-6.02%	0.004883	0.004952	0.00448	102,609,864.00
Apr 01 2024	0.004882	-0.000136	-2.71%	0.005014	0.005049	0.00465	82,621,414.00
Mar 31 2024	0.005018	0.000051	1.03%	0.004964	0.00539	0.00493	110,926,418.00
Mar 30 2024	0.004967	-0.000139	-2.72%	0.005091	0.005301	0.004905	75,864,077.00
Mar 29 2024	0.005106	-0.00006	-1.16%	0.005166	0.005411	0.005087	76,694,015.00
Mar 28 2024	0.005166	-0.000045	-0.86%	0.005202	0.00576	0.005056	53,246,095.00
Mar 27 2024	0.005211	-0.000237	-4.35%	0.005434	0.005532	0.005178	80,358,613.00
Mar 26 2024	0.005448	0.000054	1.00%	0.005407	0.005784	0.005356	32,712,042.00
Mar 25 2024	0.005394	0.000143	2.72%	0.005239	0.0068	0.005209	178,605,328.00
Mar 24 2024	0.005251	0.000081	1.57%	0.005172	0.00558	0.005064	90,413,921.00
Mar 23 2024	0.00517	0.000052	1.02%	0.005115	0.00539	0.005076	70,654,947.00
Mar 22 2024	0.005118	-0.000376	-6.84%	0.005481	0.005526	0.00506	15,080,865.00
Mar 21 2024	0.005494	0.000107	1.99%	0.005378	0.006083	0.005305	78,401,291.00
Mar 20 2024	0.005387	0.000465	9.45%	0.004922	0.005387	0.00488	72,534,786.00
Mar 19 2024	0.004922	-0.000599	-10.85%	0.005517	0.005527	0.004888	52,227,930.00
Mar 18 2024	0.005521	-0.000249	-4.32%	0.005778	0.005778	0.005502	33,384,048.00
Mar 17 2024	0.00577	-0.000073	-1.25%	0.005841	0.006251	0.005557	70,485,404.00
Mar 16 2024	0.005843	-0.000502	-7.91%	0.006338	0.006347	0.005816	59,975,847.00
Mar 15 2024	0.006345	-0.000349	-5.21%	0.00645	0.006688	0.006053	32,190,543.00
Mar 14 2024	0.006694	0.00	0.00%	0.006694	0.006694	0.006694	0.00
Mar 13 2024	0.006694	0.000041	0.62%	0.006657	0.007067	0.006582	65,637,249.00
Mar 12 2024	0.006653	-0.000012	-0.18%	0.006693	0.007498	0.006526	57,995,864.00
Mar 11 2024	0.006665	0.00014	2.15%	0.006543	0.0075	0.00637	73,272,908.00
Mar 10 2024	0.006525	0.000029	0.45%	0.006522	0.0069	0.006355	55,714,918.00
Mar 09 2024	0.006496	0.00	0.00%	0.006496	0.006496	0.006496	0.00
Mar 08 2024	0.006496	-0.000368	-5.36%	0.006845	0.007164	0.006467	53,453,545.00
Mar 07 2024	0.006864	0.000357	5.49%	0.006537	0.0099	0.006327	105,576,206.00
Mar 06 2024	0.006507	0.00008	1.24%	0.006432	0.007969	0.006021	68,592,785.00
Mar 05 2024	0.006427	-0.000484	-7.00%	0.006803	0.007029	0.006052	46,616,186.00
Mar 04 2024	0.006911	-0.001909	-21.64%	0.008817	0.008817	0.006753	61,506,787.00
Mar 03 2024	0.00882	0.002365	36.64%	0.006456	0.012069	0.006349	107,400,316.00
Mar 02 2024	0.006455	0.000168	2.67%	0.006272	0.0083	0.006269	54,840,761.00
Mar 01 2024	0.006287	0.001034	19.68%	0.005276	0.006771	0.005135	69,649,472.00
Feb 29 2024	0.005253	0.000081	1.57%	0.005168	0.005829	0.004859	32,538,198.00
Feb 28 2024	0.005172	0.000849	19.64%	0.004323	0.0054	0.004212	104,574,051.00
Feb 27 2024	0.004323	-0.00000500	-0.12%	0.004328	0.004377	0.0043	36,238,608.00
Feb 26 2024	0.004328	0.000065	1.52%	0.004242	0.004341	0.004219	49,981,579.00
Feb 25 2024	0.004263	0.000034	0.80%	0.004237	0.004284	0.004069	22,566,245.00
Feb 24 2024	0.004229	0.000113	2.75%	0.004123	0.004249	0.004111	68,942,916.00
Feb 23 2024	0.004116	0.000013	0.32%	0.004106	0.00415	0.00409	53,221,999.00
Feb 22 2024	0.004103	-0.000021	-0.51%	0.004134	0.004178	0.004077	27,979,919.00
Feb 21 2024	0.004124	-0.00000800	-0.19%	0.004138	0.004296	0.00404	48,712,590.00
Feb 20 2024	0.004132	-0.000091	-2.15%	0.004222	0.004436	0.00406	77,841,029.00
Feb 19 2024	0.004223	0.000114	2.77%	0.004096	0.00426	0.004095	43,384,684.00
Feb 18 2024	0.004109	0.000015	0.37%	0.004089	0.004165	0.004089	45,320,893.00
Feb 17 2024	0.004094	-0.00000400	-0.10%	0.0041	0.004179	0.00406	49,702,383.00

BMO US Equity Buffer Hed...

Hartford Schroders Inter...

Parkson Retail (PK)

Pono Capital Two

RAILT210 Ex:20,91

Healthcare Integrated Te... (PK)

NHK Spriing (PK)

Leisure and Entertainmen...

Delayed Upgrade Clock

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