Identifier on Bitfinex: tLEOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-08 |
4.0895 USD |
15,204.6626 LEO |
4.0894 USD |
4.0601 USD |
4.0990 USD |
4.0900 USD |
| 2024-02-07 |
4.0667 USD |
28,697.7606 LEO |
4.0992 USD |
4.0125 USD |
4.0992 USD |
4.0882 USD |
| 2024-02-06 |
4.0973 USD |
12,030.4272 LEO |
4.0880 USD |
4.0492 USD |
4.0993 USD |
4.0992 USD |
| 2024-02-05 |
4.0626 USD |
41,079.0311 LEO |
4.0346 USD |
3.9932 USD |
4.1035 USD |
4.0590 USD |
| 2024-02-04 |
4.0272 USD |
12,531.7677 LEO |
4.0117 USD |
3.9760 USD |
4.0300 USD |
4.0198 USD |
| 2024-02-03 |
4.0125 USD |
230,894.7712 LEO |
4.0300 USD |
3.9900 USD |
4.0500 USD |
4.0250 USD |
| 2024-02-02 |
4.0214 USD |
25,991.9363 LEO |
3.9989 USD |
3.9975 USD |
4.0444 USD |
4.0430 USD |
| 2024-02-01 |
3.9834 USD |
37,460.4653 LEO |
3.9898 USD |
3.9200 USD |
4.0000 USD |
3.9989 USD |
| 2024-01-31 |
3.9665 USD |
36,092.8301 LEO |
3.8985 USD |
3.8953 USD |
4.0008 USD |
3.9865 USD |
| 2024-01-30 |
3.9919 USD |
284,762.6172 LEO |
3.9880 USD |
3.7950 USD |
4.0091 USD |
3.7950 USD |
| 2024-01-29 |
3.9900 USD |
180,658.9099 LEO |
4.0042 USD |
3.9100 USD |
4.0870 USD |
3.9880 USD |
| 2024-01-28 |
4.0354 USD |
47,834.5458 LEO |
4.0225 USD |
3.9832 USD |
4.0944 USD |
4.0608 USD |
| 2024-01-27 |
4.0926 USD |
10,419.1716 LEO |
4.0662 USD |
4.0661 USD |
4.0990 USD |
4.0943 USD |
| 2024-01-26 |
4.0808 USD |
22,366.4798 LEO |
4.0883 USD |
4.0148 USD |
4.1089 USD |
4.0554 USD |
| 2024-01-25 |
4.0860 USD |
13,365.9062 LEO |
4.0995 USD |
4.0260 USD |
4.1047 USD |
4.0928 USD |
| 2024-01-24 |
4.0546 USD |
41,270.3396 LEO |
4.0500 USD |
4.0092 USD |
4.1047 USD |
4.0995 USD |
| 2024-01-23 |
4.0405 USD |
21,804.6908 LEO |
4.0488 USD |
4.0041 USD |
4.0500 USD |
4.0490 USD |
| 2024-01-22 |
4.0441 USD |
19,946.6444 LEO |
4.0498 USD |
4.0038 USD |
4.0499 USD |
4.0488 USD |
| 2024-01-21 |
4.0317 USD |
14,453.1033 LEO |
4.0494 USD |
3.9965 USD |
4.0500 USD |
4.0498 USD |
| 2024-01-20 |
4.0288 USD |
12,514.1735 LEO |
4.0250 USD |
3.9931 USD |
4.0500 USD |
4.0495 USD |
| 2024-01-19 |
4.0148 USD |
3,190.9972 LEO |
4.0000 USD |
4.0000 USD |
4.0250 USD |
4.0250 USD |
| 2024-01-18 |
4.0113 USD |
863.3180 LEO |
4.0250 USD |
4.0000 USD |
4.0250 USD |
4.0000 USD |