Crypto exchange Bitfinex

Market LEO Tokens (LEO) / USD

Identifier on Bitfinex: tLEOUSD
Date Price Volume Open Low High Close
2019-10-07 0.9605 USD 548,608.6715 LEO 0.9660 USD 0.9502 USD 0.9691 USD 0.9550 USD
2019-10-06 1.0028 USD 2,942,121.2447 LEO 1.0397 USD 0.9575 USD 1.0398 USD 0.9660 USD
2019-10-05 1.0409 USD 358,352.2320 LEO 1.0421 USD 1.0319 USD 1.0421 USD 1.0397 USD
2019-10-04 1.0426 USD 161,175.0943 LEO 1.0430 USD 1.0386 USD 1.0432 USD 1.0421 USD
2019-10-03 1.0430 USD 1,219,792.1296 LEO 1.0429 USD 1.0387 USD 1.0445 USD 1.0430 USD
2019-10-02 1.0419 USD 2,914,752.3740 LEO 1.0405 USD 1.0395 USD 1.0544 USD 1.0432 USD
2019-10-01 1.0412 USD 1,140,557.2078 LEO 1.0418 USD 1.0400 USD 1.0450 USD 1.0405 USD
2019-09-30 1.0427 USD 965,333.4537 LEO 1.0436 USD 1.0408 USD 1.0455 USD 1.0418 USD
2019-09-29 1.0488 USD 308,448.8251 LEO 1.0540 USD 1.0413 USD 1.0543 USD 1.0436 USD
2019-09-28 1.0513 USD 4,385,104.9015 LEO 1.0485 USD 1.0418 USD 1.0549 USD 1.0540 USD
2019-09-27 1.0482 USD 3,789,867.1527 LEO 1.0479 USD 1.0413 USD 1.0529 USD 1.0485 USD
2019-09-26 1.0480 USD 1,093,977.1601 LEO 1.0480 USD 1.0437 USD 1.0500 USD 1.0479 USD
2019-09-25 1.0510 USD 571,720.6576 LEO 1.0539 USD 1.0447 USD 1.0594 USD 1.0480 USD
2019-09-24 1.0580 USD 1,917,388.1409 LEO 1.0608 USD 1.0448 USD 1.0763 USD 1.0551 USD
2019-09-23 1.0700 USD 636,147.3402 LEO 1.0791 USD 1.0575 USD 1.0806 USD 1.0608 USD
2019-09-22 1.0795 USD 80,996.3734 LEO 1.0799 USD 1.0750 USD 1.0854 USD 1.0790 USD
2019-09-21 1.0821 USD 36,412.4850 LEO 1.0843 USD 1.0790 USD 1.0875 USD 1.0799 USD
2019-09-20 1.0895 USD 107,363.3965 LEO 1.0946 USD 1.0791 USD 1.0958 USD 1.0843 USD
2019-09-19 1.1004 USD 268,044.7740 LEO 1.1058 USD 1.0910 USD 1.1065 USD 1.0949 USD
2019-09-18 1.1086 USD 271,331.0502 LEO 1.1114 USD 1.1034 USD 1.1217 USD 1.1058 USD
2019-09-17 1.0984 USD 619,533.5131 LEO 1.0859 USD 1.0809 USD 1.1170 USD 1.1109 USD
2019-09-16 1.0802 USD 657,658.6901 LEO 1.0745 USD 1.0600 USD 1.0885 USD 1.0859 USD
2019-09-15 1.0669 USD 244,246.9160 LEO 1.0594 USD 1.0589 USD 1.0747 USD 1.0744 USD
2019-09-14 1.0570 USD 574,785.9969 LEO 1.0546 USD 1.0464 USD 1.0600 USD 1.0594 USD
2019-09-13 1.0627 USD 2,308,961.4303 LEO 1.0707 USD 1.0475 USD 1.0752 USD 1.0546 USD
2019-09-12 1.0696 USD 335,762.1118 LEO 1.0685 USD 1.0653 USD 1.0761 USD 1.0707 USD
2019-09-11 1.0635 USD 316,977.7099 LEO 1.0584 USD 1.0550 USD 1.0701 USD 1.0685 USD
2019-09-10 1.0559 USD 2,773,335.7127 LEO 1.0534 USD 1.0467 USD 1.0624 USD 1.0584 USD
2019-09-09 1.0612 USD 502,177.2551 LEO 1.0690 USD 1.0500 USD 1.0725 USD 1.0534 USD
2019-09-08 1.0675 USD 164,409.2985 LEO 1.0651 USD 1.0631 USD 1.0729 USD 1.0699 USD
2019-09-07 1.0627 USD 132,923.6085 LEO 1.0603 USD 1.0600 USD 1.0692 USD 1.0651 USD
2019-09-06 1.0657 USD 707,238.6002 LEO 1.0710 USD 1.0560 USD 1.0724 USD 1.0603 USD
2019-09-05 1.0889 USD 1,214,858.0768 LEO 1.1046 USD 1.0696 USD 1.1116 USD 1.0732 USD
2019-09-04 1.1143 USD 378,635.9537 LEO 1.1285 USD 1.1000 USD 1.1295 USD 1.1001 USD
2019-09-03 1.1368 USD 317,111.1419 LEO 1.1450 USD 1.1200 USD 1.1454 USD 1.1285 USD
2019-09-02 1.1490 USD 502,261.4207 LEO 1.1528 USD 1.1094 USD 1.1528 USD 1.1451 USD
2019-09-01 1.1456 USD 453,047.5253 LEO 1.1384 USD 1.1099 USD 1.1528 USD 1.1528 USD
2019-08-31 1.1380 USD 911,271.5402 LEO 1.1377 USD 1.1161 USD 1.1429 USD 1.1383 USD
2019-08-30 1.1395 USD 253,073.2349 LEO 1.1396 USD 1.1310 USD 1.1457 USD 1.1393 USD
2019-08-29 1.1486 USD 814,692.2367 LEO 1.1575 USD 1.1350 USD 1.1580 USD 1.1396 USD
2019-08-28 1.1739 USD 625,704.2198 LEO 1.1912 USD 1.1498 USD 1.1924 USD 1.1566 USD
2019-08-27 1.1908 USD 213,816.6887 LEO 1.1890 USD 1.1700 USD 1.1990 USD 1.1926 USD
2019-08-26 1.1795 USD 1,180,126.2773 LEO 1.1700 USD 1.1500 USD 1.2176 USD 1.1890 USD
2019-08-25 1.1691 USD 433,558.8555 LEO 1.1681 USD 1.1650 USD 1.2000 USD 1.1700 USD
2019-08-24 1.1874 USD 803,589.3550 LEO 1.2050 USD 1.1599 USD 1.2050 USD 1.1697 USD
2019-08-23 1.2142 USD 340,236.4258 LEO 1.2189 USD 1.1850 USD 1.2190 USD 1.2095 USD
2019-08-22 1.2090 USD 951,748.2674 LEO 1.1991 USD 1.1899 USD 1.2216 USD 1.2189 USD
2019-08-21 1.2594 USD 1,287,795.9898 LEO 1.3139 USD 1.1750 USD 1.3146 USD 1.2049 USD
2019-08-20 1.3221 USD 556,550.6111 LEO 1.3302 USD 1.2911 USD 1.3499 USD 1.3139 USD
2019-08-19 1.3241 USD 357,166.7311 LEO 1.3180 USD 1.2762 USD 1.3307 USD 1.3302 USD