Lagrange
LA
Rank #535
$0.4354
Updated 7 days ago
Market Cap
$84.22M
24h Volume
$34.15M
Avg Volume (1y)
$55.91M
24h High/Low
$0.4578
$0.4119
$0.4119
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Zero Knowledge (ZK)
Binance Alpha Spotlight
Artificial Intelligence (AI)
Binance HODLer Airdrops
Chains
Ethereum
0x0fc2a55d5bd1303...
Binance Smart Chain
0x389ad4bb96d0d6e...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.4354 | $0.4578 | $0.4119 | $0.4354 | $34.15M | $84.22M |
| Nov 10, 2025 | $0.4174 | $0.4174 | $0.4174 | $0.4174 | $22.14M | $80.64M |
| Nov 9, 2025 | $0.4317 | $0.4317 | $0.4317 | $0.4317 | $32.12M | $83.09M |
| Nov 8, 2025 | $0.4161 | $0.4161 | $0.4161 | $0.4161 | $44.49M | $80.64M |
| Nov 7, 2025 | $0.3831 | $0.3831 | $0.3831 | $0.3831 | $30.67M | $73.87M |
| Nov 6, 2025 | $0.3753 | $0.3753 | $0.3753 | $0.3753 | $23.07M | $72.43M |
| Nov 5, 2025 | $0.3509 | $0.3509 | $0.3509 | $0.3509 | $27.55M | $67.74M |
| Nov 4, 2025 | $0.3455 | $0.3455 | $0.3455 | $0.3455 | $26.59M | $66.67M |
| Nov 3, 2025 | $0.3760 | $0.3760 | $0.3760 | $0.3760 | $24.20M | $72.59M |
| Nov 2, 2025 | $0.3871 | $0.3871 | $0.3871 | $0.3871 | $30.03M | $74.69M |
| Nov 1, 2025 | $0.3478 | $0.3478 | $0.3478 | $0.3478 | $16.43M | $67.14M |
| Oct 31, 2025 | $0.3489 | $0.3489 | $0.3489 | $0.3489 | $20.69M | $67.25M |
| Oct 30, 2025 | $0.3667 | $0.3667 | $0.3667 | $0.3667 | $21.89M | $70.74M |
| Oct 29, 2025 | $0.3884 | $0.3884 | $0.3884 | $0.3884 | $23.66M | $75.11M |
| Oct 28, 2025 | $0.4033 | $0.4033 | $0.4033 | $0.4033 | $22.88M | $77.82M |
| Oct 27, 2025 | $0.4417 | $0.4417 | $0.4417 | $0.4417 | $23.16M | $85.25M |
| Oct 26, 2025 | $0.4522 | $0.4522 | $0.4522 | $0.4522 | $41.61M | $87.33M |
| Oct 25, 2025 | $0.4678 | $0.4678 | $0.4678 | $0.4678 | $29.32M | $90.82M |
| Oct 24, 2025 | $0.4338 | $0.4338 | $0.4338 | $0.4338 | $29.87M | $83.65M |
| Oct 23, 2025 | $0.4134 | $0.4134 | $0.4134 | $0.4134 | $33.17M | $79.80M |
| Oct 22, 2025 | $0.4258 | $0.4258 | $0.4258 | $0.4258 | $36.72M | $82.30M |
| Oct 21, 2025 | $0.4657 | $0.4657 | $0.4657 | $0.4657 | $59.04M | $89.71M |
| Oct 20, 2025 | $0.4142 | $0.4142 | $0.4142 | $0.4142 | $38.70M | $79.93M |
| Oct 19, 2025 | $0.3866 | $0.3866 | $0.3866 | $0.3866 | $64.76M | $74.64M |
| Oct 18, 2025 | $0.3928 | $0.3928 | $0.3928 | $0.3928 | $60.73M | $76.05M |
| Oct 17, 2025 | $0.3649 | $0.3649 | $0.3649 | $0.3649 | $54.18M | $70.47M |
| Oct 16, 2025 | $0.3792 | $0.3792 | $0.3792 | $0.3792 | $54.43M | $72.94M |
| Oct 15, 2025 | $0.3608 | $0.3608 | $0.3608 | $0.3608 | $58.59M | $69.50M |
| Oct 14, 2025 | $0.3415 | $0.3415 | $0.3415 | $0.3415 | $33.52M | $65.85M |
| Oct 13, 2025 | $0.3150 | $0.3150 | $0.3150 | $0.3150 | $25.43M | $60.79M |
| Oct 12, 2025 | $0.2904 | $0.2904 | $0.2904 | $0.2904 | $28.78M | $56.09M |
| Oct 11, 2025 | $0.3335 | $0.3335 | $0.3335 | $0.3335 | $68.80M | $65.21M |
| Oct 10, 2025 | $0.3772 | $0.3772 | $0.3772 | $0.3772 | $24.97M | $72.70M |
| Oct 9, 2025 | $0.3834 | $0.3834 | $0.3834 | $0.3834 | $18.62M | $73.90M |
| Oct 8, 2025 | $0.3658 | $0.3658 | $0.3658 | $0.3658 | $30.35M | $70.56M |
| Oct 7, 2025 | $0.3787 | $0.3787 | $0.3787 | $0.3787 | $22.30M | $73.10M |
| Oct 6, 2025 | $0.3593 | $0.3593 | $0.3593 | $0.3593 | $13.69M | $69.53M |
| Oct 5, 2025 | $0.3638 | $0.3638 | $0.3638 | $0.3638 | $13.46M | $70.26M |
| Oct 4, 2025 | $0.3918 | $0.3918 | $0.3918 | $0.3918 | $33.62M | $75.64M |
| Oct 3, 2025 | $0.3678 | $0.3678 | $0.3678 | $0.3678 | $26.60M | $70.99M |
| Oct 2, 2025 | $0.3528 | $0.3528 | $0.3528 | $0.3528 | $29.91M | $68.09M |
| Oct 1, 2025 | $0.3584 | $0.3584 | $0.3584 | $0.3584 | $64.00M | $68.34M |
| Sep 30, 2025 | $0.3334 | $0.3334 | $0.3334 | $0.3334 | $28.70M | $64.40M |
| Sep 29, 2025 | $0.3665 | $0.3665 | $0.3665 | $0.3665 | $20.26M | $70.76M |
| Sep 28, 2025 | $0.3664 | $0.3664 | $0.3664 | $0.3664 | $24.65M | $70.77M |
| Sep 27, 2025 | $0.3781 | $0.3781 | $0.3781 | $0.3781 | $53.25M | $72.69M |
| Sep 26, 2025 | $0.3490 | $0.3490 | $0.3490 | $0.3490 | $38.67M | $67.48M |
| Sep 25, 2025 | $0.4168 | $0.4168 | $0.4168 | $0.4168 | $283.54M | $80.87M |
| Sep 24, 2025 | $0.3829 | $0.3829 | $0.3829 | $0.3829 | $45.03M | $73.81M |
| Sep 23, 2025 | $0.3564 | $0.3564 | $0.3564 | $0.3564 | $32.31M | $68.77M |
| Sep 22, 2025 | $0.4015 | $0.4015 | $0.4015 | $0.4015 | $143.47M | $77.52M |
| Sep 21, 2025 | $0.3702 | $0.3702 | $0.3702 | $0.3702 | $22.94M | $71.44M |
| Sep 20, 2025 | $0.3689 | $0.3689 | $0.3689 | $0.3689 | $62.84M | $71.16M |
| Sep 19, 2025 | $0.3981 | $0.3981 | $0.3981 | $0.3981 | $292.43M | $77.09M |
| Sep 18, 2025 | $0.3788 | $0.3788 | $0.3788 | $0.3788 | $14.81M | $73.10M |
| Sep 17, 2025 | $0.3629 | $0.3629 | $0.3629 | $0.3629 | $40.63M | $70.02M |
| Sep 16, 2025 | $0.3706 | $0.3706 | $0.3706 | $0.3706 | $33.79M | $71.50M |
| Sep 15, 2025 | $0.3552 | $0.3552 | $0.3552 | $0.3552 | $9.68M | $68.53M |
| Sep 14, 2025 | $0.3723 | $0.3723 | $0.3723 | $0.3723 | $9.43M | $71.85M |
| Sep 13, 2025 | $0.3681 | $0.3681 | $0.3681 | $0.3681 | $13.09M | $71.05M |
| Sep 12, 2025 | $0.3661 | $0.3661 | $0.3661 | $0.3661 | $27.13M | $70.65M |
| Sep 11, 2025 | $0.3635 | $0.3635 | $0.3635 | $0.3635 | $14.47M | $70.30M |
| Sep 10, 2025 | $0.3627 | $0.3627 | $0.3627 | $0.3627 | $27.91M | $70.04M |
| Sep 9, 2025 | $0.3397 | $0.3397 | $0.3397 | $0.3397 | $20.61M | $65.50M |
| Sep 8, 2025 | $0.3374 | $0.3374 | $0.3374 | $0.3374 | $12.48M | $65.17M |
| Sep 7, 2025 | $0.3252 | $0.3252 | $0.3252 | $0.3252 | $10.40M | $62.75M |
| Sep 6, 2025 | $0.3248 | $0.3248 | $0.3248 | $0.3248 | $15.97M | $62.69M |
| Sep 5, 2025 | $0.2995 | $0.2995 | $0.2995 | $0.2995 | $7.54M | $57.86M |
| Sep 4, 2025 | $0.3057 | $0.3057 | $0.3057 | $0.3057 | $6.16M | $59.01M |
| Sep 3, 2025 | $0.3059 | $0.3059 | $0.3059 | $0.3059 | $9.60M | $59.10M |
| Sep 2, 2025 | $0.2923 | $0.2923 | $0.2923 | $0.2923 | $14.17M | $56.46M |
| Sep 1, 2025 | $0.3043 | $0.3043 | $0.3043 | $0.3043 | $7.53M | $58.81M |
| Aug 31, 2025 | $0.3214 | $0.3214 | $0.3214 | $0.3214 | $8.20M | $61.98M |
| Aug 30, 2025 | $0.3220 | $0.3220 | $0.3220 | $0.3220 | $11.86M | $62.18M |
| Aug 29, 2025 | $0.3374 | $0.3374 | $0.3374 | $0.3374 | $9.04M | $65.20M |
| Aug 28, 2025 | $0.3300 | $0.3300 | $0.3300 | $0.3300 | $8.40M | $63.71M |
| Aug 27, 2025 | $0.3313 | $0.3313 | $0.3313 | $0.3313 | $11.84M | $63.98M |
| Aug 26, 2025 | $0.3214 | $0.3214 | $0.3214 | $0.3214 | $15.15M | $62.04M |
| Aug 25, 2025 | $0.3409 | $0.3409 | $0.3409 | $0.3409 | $15.59M | $65.93M |
| Aug 24, 2025 | $0.3587 | $0.3587 | $0.3587 | $0.3587 | $14.81M | $69.21M |
| Aug 23, 2025 | $0.3716 | $0.3716 | $0.3716 | $0.3716 | $18.00M | $71.74M |
| Aug 22, 2025 | $0.3565 | $0.3565 | $0.3565 | $0.3565 | $24.72M | $68.79M |
| Aug 21, 2025 | $0.3487 | $0.3487 | $0.3487 | $0.3487 | $14.48M | $67.29M |
| Aug 20, 2025 | $0.3388 | $0.3388 | $0.3388 | $0.3388 | $23.31M | $65.30M |
| Aug 19, 2025 | $0.3615 | $0.3615 | $0.3615 | $0.3615 | $25.81M | $69.73M |
| Aug 18, 2025 | $0.3747 | $0.3747 | $0.3747 | $0.3747 | $42.77M | $72.34M |
| Aug 17, 2025 | $0.4021 | $0.4021 | $0.4021 | $0.4021 | $143.97M | $77.41M |
| Aug 16, 2025 | $0.3946 | $0.3946 | $0.3946 | $0.3946 | $55.14M | $77.23M |
| Aug 15, 2025 | $0.3419 | $0.3419 | $0.3419 | $0.3419 | $30.20M | $66.10M |
| Aug 14, 2025 | $0.3813 | $0.3813 | $0.3813 | $0.3813 | $24.20M | $73.59M |
| Aug 13, 2025 | $0.3965 | $0.3965 | $0.3965 | $0.3965 | $91.65M | $76.49M |
| Aug 12, 2025 | $0.3358 | $0.3358 | $0.3358 | $0.3358 | $19.74M | $64.84M |
| Aug 11, 2025 | $0.3577 | $0.3577 | $0.3577 | $0.3577 | $35.64M | $69.02M |
| Aug 10, 2025 | $0.3557 | $0.3557 | $0.3557 | $0.3557 | $20.87M | $68.58M |
| Aug 9, 2025 | $0.3242 | $0.3242 | $0.3242 | $0.3242 | $14.28M | $62.56M |
| Aug 8, 2025 | $0.3135 | $0.3135 | $0.3135 | $0.3135 | $12.43M | $60.54M |
| Aug 7, 2025 | $0.3014 | $0.3014 | $0.3014 | $0.3014 | $18.13M | $58.15M |
| Aug 6, 2025 | $0.3027 | $0.3027 | $0.3027 | $0.3027 | $17.59M | $58.42M |
| Aug 5, 2025 | $0.3333 | $0.3333 | $0.3333 | $0.3333 | $11.40M | $64.34M |
| Aug 4, 2025 | $0.3226 | $0.3226 | $0.3226 | $0.3226 | $10.57M | $62.24M |
| Aug 3, 2025 | $0.3277 | $0.3277 | $0.3277 | $0.3277 | $16.44M | $63.29M |
| Aug 2, 2025 | $0.3269 | $0.3269 | $0.3269 | $0.3269 | $20.46M | $63.02M |
| Aug 1, 2025 | $0.3401 | $0.3401 | $0.3401 | $0.3401 | $23.03M | $65.54M |
| Jul 31, 2025 | $0.3523 | $0.3523 | $0.3523 | $0.3523 | $27.40M | $68.07M |
| Jul 30, 2025 | $0.3439 | $0.3439 | $0.3439 | $0.3439 | $24.39M | $66.36M |
| Jul 29, 2025 | $0.3377 | $0.3377 | $0.3377 | $0.3377 | $20.81M | $65.17M |
| Jul 28, 2025 | $0.3608 | $0.3608 | $0.3608 | $0.3608 | $15.66M | $69.62M |
| Jul 27, 2025 | $0.3665 | $0.3665 | $0.3665 | $0.3665 | $15.77M | $70.73M |
| Jul 26, 2025 | $0.3639 | $0.3639 | $0.3639 | $0.3639 | $31.98M | $70.27M |
| Jul 25, 2025 | $0.3701 | $0.3701 | $0.3701 | $0.3701 | $146.80M | $71.36M |
| Jul 24, 2025 | $0.3809 | $0.3809 | $0.3809 | $0.3809 | $225.75M | $73.43M |
| Jul 23, 2025 | $0.3790 | $0.3790 | $0.3790 | $0.3790 | $122.14M | $73.24M |
| Jul 22, 2025 | $0.3593 | $0.3593 | $0.3593 | $0.3593 | $71.44M | $69.30M |
| Jul 21, 2025 | $0.3478 | $0.3478 | $0.3478 | $0.3478 | $44.15M | $67.21M |
| Jul 20, 2025 | $0.3349 | $0.3349 | $0.3349 | $0.3349 | $39.23M | $64.64M |
| Jul 19, 2025 | $0.3368 | $0.3368 | $0.3368 | $0.3368 | $50.54M | $64.96M |
| Jul 18, 2025 | $0.3518 | $0.3518 | $0.3518 | $0.3518 | $69.20M | $67.81M |
| Jul 17, 2025 | $0.3560 | $0.3560 | $0.3560 | $0.3560 | $71.33M | $68.72M |
| Jul 16, 2025 | $0.3461 | $0.3461 | $0.3461 | $0.3461 | $62.40M | $66.78M |
| Jul 15, 2025 | $0.3580 | $0.3580 | $0.3580 | $0.3580 | $51.09M | $69.14M |
| Jul 14, 2025 | $0.3537 | $0.3537 | $0.3537 | $0.3537 | $59.11M | $68.28M |
| Jul 13, 2025 | $0.3447 | $0.3447 | $0.3447 | $0.3447 | $53.12M | $66.54M |
| Jul 12, 2025 | $0.3790 | $0.3790 | $0.3790 | $0.3790 | $125.95M | $73.04M |
| Jul 11, 2025 | $0.4197 | $0.4197 | $0.4197 | $0.4197 | $150.88M | $81.01M |
| Jul 10, 2025 | $0.5207 | $0.5207 | $0.5207 | $0.5207 | $210.37M | $100.59M |
| Jul 9, 2025 | $0.5008 | $0.5008 | $0.5008 | $0.5008 | $15.17M | $96.68M |
| Jul 8, 2025 | $0.4985 | $0.4985 | $0.4985 | $0.4985 | $17.45M | $96.23M |
| Jul 7, 2025 | $0.5039 | $0.5039 | $0.5039 | $0.5039 | $17.77M | $97.25M |
| Jul 6, 2025 | $0.5040 | $0.5040 | $0.5040 | $0.5040 | $20.18M | $97.34M |
| Jul 5, 2025 | $0.4979 | $0.4979 | $0.4979 | $0.4979 | $20.39M | $96.11M |
| Jul 4, 2025 | $0.5035 | $0.5035 | $0.5035 | $0.5035 | $23.85M | $97.13M |
| Jul 3, 2025 | $0.5356 | $0.5356 | $0.5356 | $0.5356 | $34.01M | $103.37M |
| Jul 2, 2025 | $0.4983 | $0.4983 | $0.4983 | $0.4983 | $24.40M | $96.28M |
| Jul 1, 2025 | $0.5001 | $0.5001 | $0.5001 | $0.5001 | $24.32M | $96.65M |
| Jun 30, 2025 | $0.5350 | $0.5350 | $0.5350 | $0.5350 | $22.22M | $103.28M |
| Jun 29, 2025 | $0.5101 | $0.5101 | $0.5101 | $0.5101 | $16.56M | $98.43M |
| Jun 28, 2025 | $0.4903 | $0.4903 | $0.4903 | $0.4903 | $28.31M | $94.61M |
| Jun 27, 2025 | $0.5291 | $0.5291 | $0.5291 | $0.5291 | $27.60M | $102.01M |
| Jun 26, 2025 | $0.5306 | $0.5306 | $0.5306 | $0.5306 | $33.95M | $102.52M |
| Jun 25, 2025 | $0.5220 | $0.5220 | $0.5220 | $0.5220 | $22.55M | $100.50M |
| Jun 24, 2025 | $0.5594 | $0.5594 | $0.5594 | $0.5594 | $38.38M | $108.01M |
| Jun 23, 2025 | $0.5182 | $0.5182 | $0.5182 | $0.5182 | $32.97M | $100.07M |
| Jun 22, 2025 | $0.5574 | $0.5574 | $0.5574 | $0.5574 | $25.50M | $106.90M |
| Jun 21, 2025 | $0.5838 | $0.5838 | $0.5838 | $0.5838 | $31.20M | $112.82M |
| Jun 20, 2025 | $0.5890 | $0.5890 | $0.5890 | $0.5890 | $32.48M | $113.62M |
| Jun 19, 2025 | $0.6327 | $0.6327 | $0.6327 | $0.6327 | $62.93M | $122.10M |
| Jun 18, 2025 | $0.7697 | $0.7697 | $0.7697 | $0.7697 | $522.74M | $148.96M |
| Jun 17, 2025 | $0.8085 | $0.8085 | $0.8085 | $0.8085 | $587.68M | $156.06M |
| Jun 16, 2025 | $0.8586 | $0.8586 | $0.8586 | $0.8586 | $168.50M | $165.66M |
| Jun 15, 2025 | $0.8222 | $0.8222 | $0.8222 | $0.8222 | $311.82M | $159.06M |
| Jun 14, 2025 | $0.8532 | $0.8532 | $0.8532 | $0.8532 | $183.47M | $165.07M |
| Jun 13, 2025 | $0.8350 | $0.8350 | $0.8350 | $0.8350 | $174.47M | $160.59M |
| Jun 12, 2025 | $0.8800 | $0.8800 | $0.8800 | $0.8800 | $114.27M | $169.52M |
| Jun 11, 2025 | $0.9198 | $0.9198 | $0.9198 | $0.9198 | $98.42M | $177.67M |
| Jun 10, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $93.25M | $199.93M |
| Jun 9, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $89.55M | $220.98M |
| Jun 8, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $90.94M | $204.37M |
| Jun 7, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $219.54M | $250.20M |
| Jun 6, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $349.82M | $261.35M |
| Jun 5, 2025 | $0.7267 | $0.7267 | $0.7267 | $0.7267 | $81.50M | $0.00 |
| Jun 4, 2025 | $0.7342 | $0.7342 | $0.7342 | $0.7342 | $81.86M | $0.00 |