Lingose (LING) historical data and Live price

Lingose

LING

$ 0.004002 -2.184 %

0.00000006 BTC

MARKET CAP
20.893 M

24H VOLUME
561.432 k

CIRC.SUPPLY
5.221 B

MAX SUPPLY
10 B

LING

USD

Rank858

1H 0.15 %

24H -2.18 %

7D -10.02 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/4/24	0.004	0.005	0.004	0.004	626,862.04	21,136,250.98
5/3/24	0.004	0.004	0.004	0.004	523,580.33	21,370,095.79
5/2/24	0.004	0.004	0.004	0.004	462,159.92	20,865,018.43
5/1/24	0.004	0.004	0.004	0.004	535,162.25	21,074,390.32
4/30/24	0.004	0.004	0.004	0.004	585,082.87	20,492,544.92
4/29/24	0.004	0.004	0.004	0.004	559,552.14	22,108,503.77
4/28/24	0.004	0.005	0.004	0.004	554,280.21	22,590,486.73
4/27/24	0.004	0.005	0.004	0.004	487,162.59	23,373,327.58
4/26/24	0.005	0.005	0.004	0.004	439,397.95	23,305,787.67
4/25/24	0.005	0.005	0.004	0.005	528,957.83	24,078,345.03
4/24/24	0.005	0.005	0.005	0.005	494,710.9	23,631,293.65
4/23/24	0.005	0.005	0.005	0.005	507,289.21	24,985,172.36
4/22/24	0.005	0.005	0.005	0.005	579,661.73	25,336,942.02
4/21/24	0.005	0.005	0.005	0.005	564,504	24,703,163.98
4/20/24	0.004	0.005	0.004	0.005	540,943.87	24,766,468.48
4/19/24	0.005	0.005	0.004	0.004	612,622.49	23,430,080.24
4/18/24	0.005	0.005	0.004	0.005	454,442.67	24,302,228.65
4/17/24	0.004	0.005	0.004	0.005	556,111.2	23,591,982.59
4/16/24	0.004	0.005	0.004	0.004	559,026.33	23,280,928.32
4/15/24	0.005	0.005	0.004	0.004	447,816.34	23,345,208.95
4/14/24	0.005	0.005	0.004	0.005	184,219.46	23,598,381.21
4/13/24	0.005	0.005	0.004	0.005	489,257.6	23,750,394.32
4/12/24	0.005	0.006	0.005	0.005	694,077.81	25,310,673
4/11/24	0.005	0.006	0.005	0.005	742,900.44	28,546,391.96
4/10/24	0.006	0.006	0.005	0.005	727,627.44	27,902,264.01
4/9/24	0.005	0.006	0.005	0.006	888,789.9	31,008,927
4/8/24	0.005	0.006	0.005	0.005	1,090,057.21	27,262,932.11
4/7/24	0.005	0.005	0.005	0.005	654,691.98	25,839,781.94
4/6/24	0.005	0.005	0.005	0.005	489,316.53	24,808,056.36
4/5/24	0.005	0.005	0.005	0.005	510,625.94	24,518,561.87
4/4/24	0.005	0.005	0.005	0.005	523,571.66	24,431,263.5
4/3/24	0.005	0.005	0.005	0.005	605,571.49	24,202,566.25
4/2/24	0.005	0.005	0.004	0.005	584,936.49	23,942,827.06
4/1/24	0.005	0.005	0.005	0.005	476,149.33	25,481,542.1
3/31/24	0.005	0.005	0.005	0.005	644,968.6	26,207,410.85
3/30/24	0.005	0.005	0.005	0.005	463,908.63	25,949,479.82
3/29/24	0.005	0.005	0.005	0.005	471,152.05	26,680,354.92
3/28/24	0.005	0.006	0.005	0.005	367,460.04	26,981,330.43
3/27/24	0.005	0.005	0.005	0.005	492,751.22	27,155,222.61
3/26/24	0.005	0.006	0.005	0.005	215,387.6	28,446,464.15
3/25/24	0.005	0.007	0.005	0.005	1,084,646.32	28,173,667.06
3/24/24	0.005	0.006	0.005	0.005	535,719.5	27,412,830
3/23/24	0.005	0.005	0.005	0.005	403,753.47	26,900,057.25
3/22/24	0.005	0.006	0.005	0.005	142,350.68	26,717,271
3/21/24	0.005	0.006	0.005	0.005	505,415.39	28,670,906.81
3/20/24	0.005	0.005	0.005	0.005	424,083.11	28,081,683.09
3/19/24	0.006	0.006	0.005	0.005	338,689.1	25,677,541.74
3/18/24	0.006	0.006	0.006	0.006	242,383.69	28,828,323.36
3/17/24	0.006	0.006	0.006	0.006	478,833.55	30,113,344.43
3/16/24	0.006	0.006	0.006	0.006	439,356.31	30,490,338.04
3/15/24	0.006	0.007	0.006	0.006	305,013.52	33,159,930.73
3/14/24	0.007	0.007	0.006	0.006	505,642.58	33,664,603.3
3/13/24	0.007	0.007	0.007	0.007	489,081.25	34,971,546.86
3/12/24	0.007	0.007	0.007	0.007	454,568.61	34,761,994.32
3/11/24	0.007	0.007	0.006	0.007	562,452.88	34,968,824.79
3/10/24	0.007	0.007	0.006	0.007	437,487.13	34,178,778.63
3/9/24	0.007	0.007	0.006	0.007	718,499.94	34,071,895.2
3/8/24	0.007	0.007	0.006	0.007	470,119.84	33,979,560.8
3/7/24	0.007	0.01	0.006	0.007	956,626.7	35,899,217.16
3/6/24	0.006	0.007	0.006	0.007	581,178.98	34,111,217.81
3/5/24	0.007	0.007	0.006	0.006	434,996.27	33,629,886.99
3/4/24	0.009	0.009	0.007	0.007	584,689.73	36,011,079.38
3/3/24	0.006	0.012	0.006	0.009	1,079,725.91	46,125,054.01
3/2/24	0.006	0.008	0.006	0.006	470,748.52	33,713,469.2
3/1/24	0.005	0.007	0.005	0.006	470,300.88	32,837,679.78
2/29/24	0.005	0.006	0.005	0.005	361,765.08	27,438,797.54
2/28/24	0.004	0.005	0.004	0.005	642,791.23	27,029,958.29
2/27/24	0.004	0.004	0.004	0.004	311,951.34	22,575,344.6
2/26/24	0.004	0.004	0.004	0.004	362,473.32	22,609,923.93
2/25/24	0.004	0.004	0.004	0.004	243,228.99	22,250,534.9
2/24/24	0.004	0.004	0.004	0.004	432,145.95	22,078,856.38
2/23/24	0.004	0.004	0.004	0.004	364,017.58	21,487,477.19
2/22/24	0.004	0.004	0.004	0.004	257,301.09	21,408,301.87
2/21/24	0.004	0.004	0.004	0.004	349,205.93	21,531,925.74
2/20/24	0.004	0.004	0.004	0.004	479,315.1	21,598,859.4
2/19/24	0.004	0.004	0.004	0.004	327,687.59	22,043,532.97
2/18/24	0.004	0.004	0.004	0.004	327,864.85	21,426,124.73
2/17/24	0.004	0.004	0.004	0.004	347,934.69	21,369,158.49
2/16/24	0.004	0.004	0.004	0.004	305,193.66	21,411,396.28
2/15/24	0.004	0.004	0.004	0.004	344,637.35	21,661,931.28
2/14/24	0.004	0.004	0.004	0.004	379,553.61	21,629,391.48
2/13/24	0.004	0.004	0.004	0.004	280,987.44	21,917,330.12
2/12/24	0.004	0.004	0.004	0.004	367,159.04	21,968,316.28
2/11/24	0.004	0.004	0.004	0.004	360,996.15	21,771,977.3
2/10/24	0.004	0.004	0.004	0.004	468,982.85	21,929,547.74
2/9/24	0.004	0.004	0.004	0.004	232,220.16	21,834,879.77
2/8/24	0.004	0.004	0.004	0.004	418,628.38	21,403,269.13
2/7/24	0.004	0.004	0.004	0.004	301,291.35	21,127,773.37
2/6/24	0.004	0.004	0.004	0.004	280,534.64	21,162,754.65
2/5/24	0.004	0.004	0.004	0.004	397,796.98	20,962,895.59

Similar Coins