Identifier on Bitfinex: tLEOEOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-27 |
0.2716 EOS |
502.5816 LEO |
0.2707 EOS |
0.2707 EOS |
0.2724 EOS |
0.2724 EOS |
| 2019-07-25 |
0.2851 EOS |
1,324.3057 LEO |
0.2867 EOS |
0.2836 EOS |
0.2867 EOS |
0.2836 EOS |
| 2019-07-24 |
0.2969 EOS |
1,001.2803 LEO |
0.2969 EOS |
0.2969 EOS |
0.2969 EOS |
0.2969 EOS |
| 2019-07-21 |
0.2904 EOS |
27,617.3898 LEO |
0.2887 EOS |
0.2837 EOS |
0.3148 EOS |
0.2921 EOS |
| 2019-07-20 |
0.2918 EOS |
64,426.1790 LEO |
0.2949 EOS |
0.2843 EOS |
0.2990 EOS |
0.2887 EOS |
| 2019-07-19 |
0.3187 EOS |
10,634.3199 LEO |
0.3208 EOS |
0.3096 EOS |
0.3354 EOS |
0.3167 EOS |
| 2019-07-18 |
0.3139 EOS |
1,577.6366 LEO |
0.3057 EOS |
0.3057 EOS |
0.3221 EOS |
0.3221 EOS |
| 2019-07-17 |
0.3553 EOS |
3,487.9418 LEO |
0.3711 EOS |
0.3395 EOS |
0.3711 EOS |
0.3395 EOS |
| 2019-07-16 |
0.3591 EOS |
15,366.7309 LEO |
0.3385 EOS |
0.3385 EOS |
0.3922 EOS |
0.3797 EOS |
| 2019-07-15 |
0.3300 EOS |
4,697.3368 LEO |
0.3360 EOS |
0.3239 EOS |
0.3371 EOS |
0.3239 EOS |
| 2019-07-14 |
0.3242 EOS |
4,819.2835 LEO |
0.3094 EOS |
0.3094 EOS |
0.3390 EOS |
0.3390 EOS |
| 2019-07-13 |
0.3189 EOS |
1,989.5046 LEO |
0.3189 EOS |
0.3189 EOS |
0.3189 EOS |
0.3189 EOS |
| 2019-07-11 |
0.3186 EOS |
30,008.7167 LEO |
0.3069 EOS |
0.3069 EOS |
0.3382 EOS |
0.3303 EOS |
| 2019-07-10 |
0.2782 EOS |
5,062.1547 LEO |
0.2681 EOS |
0.2681 EOS |
0.2884 EOS |
0.2884 EOS |
| 2019-07-09 |
0.2596 EOS |
2,455.6960 LEO |
0.2529 EOS |
0.2496 EOS |
0.2663 EOS |
0.2663 EOS |
| 2019-07-08 |
0.2755 EOS |
1,839.5869 LEO |
0.2743 EOS |
0.2743 EOS |
0.2768 EOS |
0.2768 EOS |
| 2019-07-06 |
0.2933 EOS |
24,934.9148 LEO |
0.2966 EOS |
0.2900 EOS |
0.3028 EOS |
0.2900 EOS |
| 2019-07-05 |
0.3009 EOS |
5,894.2889 LEO |
0.2965 EOS |
0.2898 EOS |
0.3053 EOS |
0.3053 EOS |
| 2019-07-04 |
0.2990 EOS |
867.1447 LEO |
0.2857 EOS |
0.2857 EOS |
0.3124 EOS |
0.3124 EOS |
| 2019-07-03 |
0.2908 EOS |
3,739.4969 LEO |
0.2928 EOS |
0.2858 EOS |
0.2928 EOS |
0.2889 EOS |
| 2019-07-02 |
0.2966 EOS |
28,337.7966 LEO |
0.2953 EOS |
0.2900 EOS |
0.3050 EOS |
0.2979 EOS |
| 2019-07-01 |
0.3055 EOS |
7,932.6387 LEO |
0.3009 EOS |
0.3009 EOS |
0.3124 EOS |
0.3102 EOS |
| 2019-06-30 |
0.3116 EOS |
6,225.9039 LEO |
0.3203 EOS |
0.3028 EOS |
0.3203 EOS |
0.3028 EOS |
| 2019-06-29 |
0.3020 EOS |
1,568.2475 LEO |
0.3009 EOS |
0.3009 EOS |
0.3030 EOS |
0.3030 EOS |
| 2019-06-28 |
0.2923 EOS |
29,720.2593 LEO |
0.2989 EOS |
0.2857 EOS |
0.3228 EOS |
0.2857 EOS |
| 2019-06-27 |
0.2985 EOS |
33,230.8864 LEO |
0.2939 EOS |
0.2885 EOS |
0.3095 EOS |
0.3030 EOS |
| 2019-06-26 |
0.2755 EOS |
73,973.7044 LEO |
0.2723 EOS |
0.2686 EOS |
0.3118 EOS |
0.2787 EOS |
| 2019-06-25 |
0.2666 EOS |
59,130.0989 LEO |
0.2625 EOS |
0.2594 EOS |
0.2724 EOS |
0.2707 EOS |
| 2019-06-24 |
0.2647 EOS |
10,750.9412 LEO |
0.2620 EOS |
0.2580 EOS |
0.2673 EOS |
0.2673 EOS |
| 2019-06-23 |
0.2466 EOS |
43,920.5591 LEO |
0.2423 EOS |
0.2423 EOS |
0.2620 EOS |
0.2510 EOS |
| 2019-06-22 |
0.2550 EOS |
74,903.2877 LEO |
0.2606 EOS |
0.2349 EOS |
0.2606 EOS |
0.2493 EOS |
| 2019-06-21 |
0.2686 EOS |
111,236.6203 LEO |
0.2750 EOS |
0.2523 EOS |
0.2750 EOS |
0.2621 EOS |
| 2019-06-20 |
0.2748 EOS |
130,104.3294 LEO |
0.2713 EOS |
0.2690 EOS |
0.2816 EOS |
0.2783 EOS |
| 2019-06-19 |
0.2685 EOS |
21,043.8867 LEO |
0.2723 EOS |
0.2647 EOS |
0.2727 EOS |
0.2647 EOS |
| 2019-06-18 |
0.2757 EOS |
12,164.2492 LEO |
0.2760 EOS |
0.2702 EOS |
0.2791 EOS |
0.2754 EOS |
| 2019-06-17 |
0.2703 EOS |
7,751.2001 LEO |
0.2688 EOS |
0.2651 EOS |
0.2730 EOS |
0.2719 EOS |
| 2019-06-16 |
0.2681 EOS |
10,829.3373 LEO |
0.2652 EOS |
0.2652 EOS |
0.2725 EOS |
0.2711 EOS |
| 2019-06-15 |
0.2818 EOS |
4,433.3567 LEO |
0.2859 EOS |
0.2778 EOS |
0.2910 EOS |
0.2778 EOS |
| 2019-06-14 |
0.2969 EOS |
30,621.8079 LEO |
0.3016 EOS |
0.2873 EOS |
0.3019 EOS |
0.2922 EOS |
| 2019-06-13 |
0.2994 EOS |
47,182.9028 LEO |
0.3005 EOS |
0.2891 EOS |
0.3037 EOS |
0.2983 EOS |
| 2019-06-12 |
0.3054 EOS |
44,769.2185 LEO |
0.2992 EOS |
0.2992 EOS |
0.3118 EOS |
0.3117 EOS |
| 2019-06-11 |
0.3043 EOS |
42,853.5547 LEO |
0.3069 EOS |
0.3017 EOS |
0.3112 EOS |
0.3017 EOS |
| 2019-06-10 |
0.2921 EOS |
152,714.9566 LEO |
0.2898 EOS |
0.2898 EOS |
0.3009 EOS |
0.2945 EOS |
| 2019-06-09 |
0.2848 EOS |
79,797.5400 LEO |
0.2794 EOS |
0.2794 EOS |
0.2903 EOS |
0.2903 EOS |
| 2019-06-08 |
0.2757 EOS |
72,377.8274 LEO |
0.2730 EOS |
0.2730 EOS |
0.2785 EOS |
0.2785 EOS |
| 2019-06-07 |
0.2461 EOS |
190.0000 LEO |
0.2461 EOS |
0.2461 EOS |
0.2461 EOS |
0.2461 EOS |
| 2019-06-06 |
0.2573 EOS |
257,737.0773 LEO |
0.2460 EOS |
0.2460 EOS |
0.2686 EOS |
0.2686 EOS |
| 2019-06-05 |
0.2360 EOS |
39.6570 LEO |
0.2350 EOS |
0.2344 EOS |
0.2370 EOS |
0.2370 EOS |
| 2019-06-04 |
0.2257 EOS |
71,227.6842 LEO |
0.2165 EOS |
0.2092 EOS |
0.2413 EOS |
0.2350 EOS |
| 2019-06-03 |
0.2027 EOS |
4,511.6966 LEO |
0.1923 EOS |
0.1923 EOS |
0.2132 EOS |
0.2132 EOS |