Lagrange
LA
Rank #535
$0.4089
Updated 2 months ago
Market Cap
$79.01M
24h Volume
$28.94M
Avg Volume (6m)
$37.44M
24h High/Low
$0.4123
$0.3808
$0.3808
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.4089 | $0.4123 | $0.3808 | $0.4089 | $28.94M | $79.01M |
| Dec 2, 2025 | $0.3877 | $0.4001 | $0.3810 | $0.3946 | $43.06M | $75.57M |
| Dec 1, 2025 | $0.3707 | $0.3996 | $0.3530 | $0.3925 | $35.84M | $72.63M |
| Nov 30, 2025 | $0.3734 | $0.3866 | $0.3673 | $0.3759 | $16.33M | $72.34M |
| Nov 29, 2025 | $0.3979 | $0.3979 | $0.3766 | $0.3766 | $18.71M | $74.61M |
| Nov 28, 2025 | $0.4137 | $0.4225 | $0.3965 | $0.3994 | $24.44M | $79.62M |
| Nov 27, 2025 | $0.4349 | $0.4349 | $0.4131 | $0.4147 | $40.34M | $80.96M |
| Nov 26, 2025 | $0.4006 | $0.4345 | $0.3808 | $0.4340 | $26.04M | $76.61M |
| Nov 25, 2025 | $0.3922 | $0.4189 | $0.3912 | $0.3999 | $32.21M | $76.99M |
| Nov 24, 2025 | $0.3796 | $0.3962 | $0.3620 | $0.3962 | $21.70M | $72.24M |
| Nov 23, 2025 | $0.3693 | $0.3903 | $0.3640 | $0.3797 | $23.08M | $72.85M |
| Nov 22, 2025 | $0.4063 | $0.4063 | $0.3615 | $0.3807 | $33.78M | $73.45M |
| Nov 21, 2025 | $0.4033 | $0.4468 | $0.3968 | $0.3997 | $52.58M | $80.44M |
| Nov 20, 2025 | $0.4243 | $0.4243 | $0.3974 | $0.4035 | $30.99M | $79.59M |
| Nov 19, 2025 | $0.4716 | $0.4716 | $0.4087 | $0.4202 | $36.79M | $85.37M |
| Nov 18, 2025 | $0.4907 | $0.5067 | $0.4637 | $0.4729 | $89.81M | $92.98M |
| Nov 17, 2025 | $0.4734 | $0.5555 | $0.4494 | $0.4967 | $77.43M | $94.87M |
| Nov 16, 2025 | $0.5146 | $0.5671 | $0.4363 | $0.4521 | $127.26M | $95.02M |
| Nov 15, 2025 | $0.4429 | $0.5504 | $0.4429 | $0.5162 | $92.90M | $98.32M |
| Nov 14, 2025 | $0.4147 | $0.4594 | $0.3864 | $0.4494 | $22.34M | $80.22M |
| Nov 13, 2025 | $0.4197 | $0.4542 | $0.3974 | $0.4065 | $17.99M | $82.76M |
| Nov 12, 2025 | $0.4096 | $0.4380 | $0.4067 | $0.4242 | $20.21M | $81.63M |
| 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 |