Lingo
LINGO
Rank #1845
$0.0114
Updated 2 months ago
Market Cap
$6.42M
24h Volume
$327.40K
Avg Volume (6m)
$235.53K
24h High/Low
$0.0116
$0.0111
$0.0111
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Base Ecosystem
Real World Assets (RWA)
RWA Protocol
Chains
Solana
GWZGj6AM4pkWxQW6b...
Base
0xfb42da273158b0f...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0114 | $0.0116 | $0.0111 | $0.0114 | $327.40K | $6.42M |
| Dec 2, 2025 | $0.0112 | $0.0115 | $0.0111 | $0.0115 | $406.04K | $6.34M |
| Dec 1, 2025 | $0.0107 | $0.0117 | $0.0102 | $0.0112 | $315.31K | $5.88M |
| Nov 30, 2025 | $0.0109 | $0.0109 | $0.0107 | $0.0107 | $296.58K | $5.99M |
| Nov 29, 2025 | $0.0110 | $0.0110 | $0.0109 | $0.0109 | $288.11K | $6.11M |
| Nov 28, 2025 | $0.0112 | $0.0112 | $0.0109 | $0.0110 | $215.42K | $6.18M |
| Nov 27, 2025 | $0.0114 | $0.0114 | $0.0112 | $0.0112 | $296.52K | $6.31M |
| Nov 26, 2025 | $0.0103 | $0.0116 | $0.0103 | $0.0114 | $358.44K | $6.28M |
| Nov 25, 2025 | $0.0103 | $0.0108 | $0.0102 | $0.0103 | $281.70K | $5.85M |
| Nov 24, 2025 | $0.0105 | $0.0105 | $0.0103 | $0.0104 | $242.82K | $5.82M |
| Nov 23, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $262.00K | $5.87M |
| Nov 22, 2025 | $0.0107 | $0.0107 | $0.0105 | $0.0105 | $272.12K | $5.93M |
| Nov 21, 2025 | $0.0108 | $0.0108 | $0.0107 | $0.0107 | $331.73K | $6.00M |
| Nov 20, 2025 | $0.0116 | $0.0116 | $0.0104 | $0.0108 | $280.28K | $6.33M |
| Nov 19, 2025 | $0.0120 | $0.0120 | $0.0116 | $0.0116 | $275.22K | $6.58M |
| Nov 18, 2025 | $0.0119 | $0.0121 | $0.0119 | $0.0120 | $324.76K | $6.66M |
| Nov 17, 2025 | $0.0118 | $0.0119 | $0.0114 | $0.0114 | $289.60K | $6.57M |
| Nov 16, 2025 | $0.0127 | $0.0127 | $0.0118 | $0.0118 | $237.75K | $6.95M |
| Nov 15, 2025 | $0.0127 | $0.0128 | $0.0127 | $0.0127 | $268.66K | $7.06M |
| Nov 14, 2025 | $0.0139 | $0.0139 | $0.0126 | $0.0127 | $267.58K | $7.25M |
| Nov 13, 2025 | $0.0150 | $0.0150 | $0.0139 | $0.0139 | $281.13K | $8.20M |
| Nov 12, 2025 | $0.0154 | $0.0154 | $0.0150 | $0.0150 | $310.27K | $8.45M |
| Nov 11, 2025 | $0.0154 | $0.0157 | $0.0154 | $0.0154 | $300.94K | $8.55M |
| Nov 10, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $575.92K | $8.45M |
| Nov 9, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $294.53K | $8.19M |
| Nov 8, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $353.29K | $8.43M |
| Nov 7, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $312.51K | $8.40M |
| Nov 6, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $328.55K | $8.56M |
| Nov 5, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $240.49K | $8.58M |
| Nov 4, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $321.50K | $9.86M |
| Nov 3, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $177.93K | $10.34M |
| Nov 2, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $208.40K | $10.39M |
| Nov 1, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $277.54K | $10.45M |
| Oct 31, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $302.05K | $10.60M |
| Oct 30, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $332.41K | $11.08M |
| Oct 29, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $120.97K | $10.38M |
| Oct 28, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $168.61K | $10.20M |
| Oct 27, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $176.25K | $10.08M |
| Oct 26, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $167.03K | $10.03M |
| Oct 25, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $173.49K | $10.14M |
| Oct 24, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $65.02K | $10.05M |
| Oct 23, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $195.41K | $10.25M |
| Oct 22, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $125.62K | $10.40M |
| Oct 21, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $172.03K | $10.50M |
| Oct 20, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $166.81K | $10.44M |
| Oct 19, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $170.86K | $10.47M |
| Oct 18, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $242.35K | $10.30M |
| Oct 17, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $264.22K | $11.04M |
| Oct 16, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $210.62K | $10.99M |
| Oct 15, 2025 | $0.0205 | $0.0205 | $0.0205 | $0.0205 | $258.96K | $11.19M |
| Oct 14, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $218.34K | $11.46M |
| Oct 13, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $236.25K | $11.52M |
| Oct 12, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $289.84K | $10.77M |
| Oct 11, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $322.10K | $10.60M |
| Oct 10, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $297.67K | $12.30M |
| Oct 9, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $384.41K | $12.25M |
| Oct 8, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $226.03K | $11.24M |
| Oct 7, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $208.02K | $11.02M |
| Oct 6, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $169.91K | $11.01M |
| Oct 5, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $194.83K | $11.02M |
| Oct 4, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $203.63K | $11.07M |
| Oct 3, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $177.24K | $11.04M |
| Oct 2, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $195.51K | $10.98M |
| Oct 1, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $166.52K | $10.95M |
| Sep 30, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $177.49K | $11.08M |
| Sep 29, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $45.29K | $11.07M |
| Sep 28, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $188.18K | $10.95M |
| Sep 27, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $195.60K | $10.90M |
| Sep 26, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $198.61K | $11.05M |
| Sep 25, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $183.74K | $11.36M |
| Sep 24, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $217.91K | $11.82M |
| Sep 23, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $142.32K | $12.74M |
| Sep 22, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $211.21K | $12.88M |
| Sep 21, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $173.13K | $13.25M |
| Sep 20, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $187.64K | $13.30M |
| Sep 19, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $234.74K | $13.43M |
| Sep 18, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $208.86K | $13.68M |
| Sep 17, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $200.39K | $14.00M |
| Sep 16, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $200.96K | $14.44M |
| Sep 15, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $188.27K | $14.54M |
| Sep 14, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $226.04K | $14.54M |
| Sep 13, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $206.57K | $14.54M |
| Sep 12, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $199.90K | $14.48M |
| Sep 11, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $218.07K | $13.16M |
| Sep 10, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $182.84K | $13.11M |
| Sep 9, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $164.93K | $13.23M |
| Sep 8, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $217.90K | $13.30M |
| Sep 7, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $208.94K | $13.12M |
| Sep 6, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $202.82K | $13.00M |
| Sep 5, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $200.14K | $13.25M |
| Sep 4, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $172.47K | $13.40M |
| Sep 3, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $201.83K | $13.41M |
| Sep 2, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $191.24K | $13.53M |
| Sep 1, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $167.63K | $13.68M |