Identifier on Bitfinex: tLEOUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-29 |
6.0822 USD |
6.7221 LEO |
6.0999 USD |
6.0999 USD |
6.0999 USD |
6.0999 USD |
2024-03-28 |
6.0820 USD |
10,025.0549 LEO |
6.0900 USD |
6.0266 USD |
6.1041 USD |
6.1016 USD |
2024-03-27 |
6.0859 USD |
12,959.6234 LEO |
6.0867 USD |
6.0536 USD |
6.0900 USD |
6.0872 USD |
2024-03-26 |
6.0550 USD |
17,014.0488 LEO |
6.0950 USD |
6.0000 USD |
6.0950 USD |
6.0867 USD |
2024-03-25 |
6.0671 USD |
25,716.4599 LEO |
6.0735 USD |
6.0000 USD |
6.1052 USD |
6.0970 USD |
2024-03-24 |
6.0672 USD |
8,424.5005 LEO |
6.0493 USD |
6.0024 USD |
6.0827 USD |
6.0730 USD |
2024-03-23 |
6.0676 USD |
6,054.3293 LEO |
6.0624 USD |
6.0431 USD |
6.0740 USD |
6.0717 USD |
2024-03-22 |
5.9664 USD |
21,675.8484 LEO |
6.1199 USD |
5.8519 USD |
6.1199 USD |
6.0624 USD |
2024-03-21 |
6.0797 USD |
42,641.8405 LEO |
6.1898 USD |
5.9518 USD |
6.1930 USD |
6.0897 USD |
2024-03-20 |
6.0038 USD |
80,314.4084 LEO |
6.1929 USD |
5.6565 USD |
6.1929 USD |
6.1600 USD |
2024-03-19 |
6.0740 USD |
51,508.1217 LEO |
6.1684 USD |
5.8001 USD |
6.1949 USD |
6.1921 USD |
2024-03-18 |
6.1624 USD |
13,897.0800 LEO |
6.1427 USD |
6.1133 USD |
6.1941 USD |
6.1941 USD |
2024-03-17 |
6.1033 USD |
19,042.3932 LEO |
6.1000 USD |
6.0025 USD |
6.1427 USD |
6.1426 USD |
2024-03-16 |
6.0731 USD |
18,159.7759 LEO |
6.0730 USD |
6.0122 USD |
6.0951 USD |
6.0630 USD |
2024-03-15 |
6.0411 USD |
23,083.2446 LEO |
6.0107 USD |
5.9801 USD |
6.0740 USD |
6.0737 USD |
2024-03-14 |
5.9622 USD |
24,406.7483 LEO |
6.0000 USD |
5.8500 USD |
6.0108 USD |
6.0108 USD |
2024-03-13 |
5.9721 USD |
17,641.3460 LEO |
5.9559 USD |
5.8840 USD |
6.0000 USD |
5.9999 USD |
2024-03-12 |
5.8772 USD |
20,546.1980 LEO |
5.8602 USD |
5.7644 USD |
5.9218 USD |
5.9132 USD |
2024-03-11 |
5.7209 USD |
51,038.1347 LEO |
5.7050 USD |
5.6413 USD |
5.7999 USD |
5.7999 USD |
2024-03-10 |
5.6659 USD |
21,308.5812 LEO |
5.6800 USD |
5.5753 USD |
5.7052 USD |
5.6984 USD |
2024-03-09 |
5.7706 USD |
31,612.8291 LEO |
5.8193 USD |
5.6109 USD |
5.9337 USD |
5.6904 USD |
2024-03-08 |
5.7809 USD |
33,171.9952 LEO |
5.5499 USD |
5.5383 USD |
5.9000 USD |
5.8226 USD |
2024-03-07 |
5.4947 USD |
50,167.2632 LEO |
5.4053 USD |
5.3500 USD |
5.7447 USD |
5.5267 USD |
2024-03-06 |
5.6354 USD |
108,153.4627 LEO |
5.3500 USD |
5.1607 USD |
5.9900 USD |
5.4041 USD |
2024-03-05 |
5.0790 USD |
52,333.1525 LEO |
4.8966 USD |
4.8875 USD |
5.3761 USD |
5.2100 USD |
2024-03-04 |
4.8008 USD |
62,121.4793 LEO |
4.7722 USD |
4.7086 USD |
4.9490 USD |
4.8960 USD |
2024-03-03 |
4.7345 USD |
74,701.0697 LEO |
4.7688 USD |
4.6766 USD |
4.8200 USD |
4.7848 USD |
2024-03-02 |
4.7499 USD |
59,669.1293 LEO |
4.7592 USD |
4.6800 USD |
4.8200 USD |
4.8075 USD |
2024-03-01 |
4.7316 USD |
66,667.3242 LEO |
4.7606 USD |
4.6328 USD |
4.8190 USD |
4.7502 USD |
2024-02-29 |
4.5056 USD |
92,981.6652 LEO |
4.2505 USD |
4.2505 USD |
4.7500 USD |
4.7500 USD |
2024-02-28 |
4.4209 USD |
276,619.5500 LEO |
4.3720 USD |
4.1807 USD |
4.6059 USD |
4.2199 USD |
2024-02-27 |
4.3715 USD |
58,101.6633 LEO |
4.3619 USD |
4.3519 USD |
4.3721 USD |
4.3720 USD |
2024-02-26 |
4.2335 USD |
33,724.9929 LEO |
4.2573 USD |
4.0951 USD |
4.3620 USD |
4.3560 USD |
2024-02-25 |
4.2236 USD |
23,468.7082 LEO |
4.2230 USD |
4.1246 USD |
4.2802 USD |
4.2230 USD |
2024-02-24 |
4.1501 USD |
11,296.8843 LEO |
4.1356 USD |
4.1024 USD |
4.2116 USD |
4.2057 USD |
2024-02-23 |
4.1510 USD |
19,874.2664 LEO |
4.1645 USD |
4.0900 USD |
4.2130 USD |
4.1399 USD |
2024-02-22 |
4.1534 USD |
19,393.4805 LEO |
4.1212 USD |
4.1000 USD |
4.2307 USD |
4.1369 USD |
2024-02-21 |
4.1699 USD |
94,268.1878 LEO |
4.2920 USD |
4.0592 USD |
4.3720 USD |
4.1328 USD |
2024-02-20 |
4.2050 USD |
27,500.4740 LEO |
4.1500 USD |
4.1100 USD |
4.3037 USD |
4.2677 USD |
2024-02-19 |
4.1427 USD |
8,418.8939 LEO |
4.1498 USD |
4.1041 USD |
4.1500 USD |
4.1500 USD |
2024-02-18 |
4.1481 USD |
12,373.1778 LEO |
4.1428 USD |
4.0939 USD |
4.1840 USD |
4.1497 USD |
2024-02-17 |
4.1196 USD |
14,474.7949 LEO |
4.1009 USD |
4.0737 USD |
4.1661 USD |
4.1645 USD |
2024-02-16 |
4.1065 USD |
38,745.5607 LEO |
4.1811 USD |
4.0700 USD |
4.1878 USD |
4.0855 USD |
2024-02-15 |
4.1547 USD |
21,198.1417 LEO |
4.1640 USD |
4.0803 USD |
4.1777 USD |
4.1770 USD |
2024-02-14 |
4.1508 USD |
18,565.3592 LEO |
4.1539 USD |
4.1246 USD |
4.1696 USD |
4.1650 USD |
2024-02-13 |
4.1267 USD |
28,940.6622 LEO |
4.1656 USD |
4.0622 USD |
4.1664 USD |
4.1125 USD |
2024-02-12 |
4.1265 USD |
35,331.1975 LEO |
4.1142 USD |
4.0650 USD |
4.1660 USD |
4.1660 USD |
2024-02-11 |
4.1276 USD |
27,495.5925 LEO |
4.1593 USD |
4.0803 USD |
4.1662 USD |
4.1101 USD |
2024-02-10 |
4.1113 USD |
13,921.5151 LEO |
4.1051 USD |
4.0606 USD |
4.1660 USD |
4.1481 USD |
2024-02-09 |
4.0967 USD |
34,795.5253 LEO |
4.0603 USD |
4.0603 USD |
4.1098 USD |
4.1096 USD |