Market [unlinked] / USD
Identifier on Bitfinex: tLEOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
3.8678 USD |
83,468.3954 |
3.8655 USD |
3.7782 USD |
3.9868 USD |
3.9512 USD |
| 2022-12-01 |
3.9074 USD |
167,376.8721 |
3.9338 USD |
3.8084 USD |
4.0204 USD |
3.8656 USD |
| 2022-11-30 |
3.8567 USD |
71,241.9877 |
3.7784 USD |
3.7781 USD |
3.9750 USD |
3.9219 USD |
| 2022-11-29 |
3.8946 USD |
148,172.2303 |
3.8020 USD |
3.7781 USD |
4.1791 USD |
3.7787 USD |
| 2022-11-28 |
3.9759 USD |
151,241.8103 |
4.2200 USD |
3.8020 USD |
4.4560 USD |
3.8020 USD |
| 2022-11-27 |
4.1687 USD |
39,714.7620 |
4.0392 USD |
4.0194 USD |
4.2500 USD |
4.2199 USD |
| 2022-11-26 |
4.0048 USD |
67,234.6387 |
3.8801 USD |
3.8711 USD |
4.2223 USD |
4.0680 USD |
| 2022-11-25 |
3.9960 USD |
50,137.0589 |
4.2399 USD |
3.8560 USD |
4.2400 USD |
3.8800 USD |
| 2022-11-24 |
4.2265 USD |
11,160.8607 |
4.2579 USD |
4.1655 USD |
4.2580 USD |
4.2400 USD |
| 2022-11-23 |
4.0247 USD |
31,777.1492 |
3.8022 USD |
3.8022 USD |
4.2580 USD |
4.2579 USD |
| 2022-11-22 |
3.8289 USD |
39,313.2924 |
3.9001 USD |
3.8021 USD |
3.9018 USD |
3.8022 USD |
| 2022-11-21 |
3.9001 USD |
91,517.9728 |
4.3459 USD |
3.9000 USD |
4.4974 USD |
3.9001 USD |
| 2022-11-20 |
4.3264 USD |
20,622.7816 |
4.2477 USD |
4.2316 USD |
4.3737 USD |
4.3295 USD |
| 2022-11-19 |
4.2070 USD |
52,288.3196 |
4.2490 USD |
4.1000 USD |
4.2988 USD |
4.2317 USD |
| 2022-11-18 |
4.2284 USD |
21,272.4368 |
4.0475 USD |
4.0285 USD |
4.2511 USD |
4.2241 USD |
| 2022-11-17 |
3.9077 USD |
59,338.7314 |
3.8505 USD |
3.8500 USD |
4.0475 USD |
4.0474 USD |
| 2022-11-16 |
3.8548 USD |
107,245.4665 |
3.7941 USD |
3.7940 USD |
3.9065 USD |
3.8502 USD |
| 2022-11-15 |
3.7942 USD |
159,493.5334 |
3.8229 USD |
3.7350 USD |
3.9000 USD |
3.7944 USD |
| 2022-11-14 |
3.8046 USD |
209,728.1871 |
3.9507 USD |
3.7250 USD |
3.9761 USD |
3.7987 USD |
| 2022-11-13 |
3.9425 USD |
295,889.9301 |
3.8999 USD |
3.7500 USD |
3.9644 USD |
3.9507 USD |
| 2022-11-12 |
3.8165 USD |
107,837.1287 |
3.7992 USD |
3.7670 USD |
4.0204 USD |
3.8734 USD |
| 2022-11-11 |
3.9563 USD |
85,737.2476 |
4.0329 USD |
3.7950 USD |
4.1212 USD |
3.7951 USD |
| 2022-11-10 |
3.8613 USD |
265,000.7907 |
4.0708 USD |
3.7950 USD |
4.2124 USD |
3.8659 USD |
| 2022-11-09 |
3.8521 USD |
287,198.6576 |
4.1864 USD |
3.6500 USD |
4.2494 USD |
3.9999 USD |
| 2022-11-08 |
4.1348 USD |
56,863.5828 |
4.1797 USD |
4.0501 USD |
4.2185 USD |
4.2180 USD |
| 2022-11-07 |
4.1768 USD |
10,915.8910 |
4.1734 USD |
4.1393 USD |
4.2111 USD |
4.1803 USD |
| 2022-11-06 |
4.1522 USD |
59,260.8650 |
4.3696 USD |
4.1304 USD |
4.4274 USD |
4.1553 USD |
| 2022-11-05 |
4.3306 USD |
15,195.0624 |
4.2553 USD |
4.2497 USD |
4.4272 USD |
4.3576 USD |
| 2022-11-04 |
4.2445 USD |
74,383.2280 |
4.6542 USD |
4.2334 USD |
4.7828 USD |
4.2425 USD |
| 2022-11-03 |
4.6531 USD |
14,116.3050 |
4.6973 USD |
4.6300 USD |
4.7150 USD |
4.6545 USD |
| 2022-11-02 |
4.6131 USD |
13,923.5374 |
4.5433 USD |
4.5173 USD |
4.6975 USD |
4.6973 USD |
| 2022-11-01 |
4.5493 USD |
33,108.1163 |
4.5332 USD |
4.4906 USD |
4.6591 USD |
4.5536 USD |
| 2022-10-31 |
4.5143 USD |
13,334.4845 |
4.5000 USD |
4.4914 USD |
4.5324 USD |
4.5324 USD |
| 2022-10-30 |
4.4993 USD |
7,537.8501 |
4.4999 USD |
4.4791 USD |
4.5000 USD |
4.5000 USD |
| 2022-10-29 |
4.4904 USD |
11,982.6216 |
4.4454 USD |
4.4289 USD |
4.5000 USD |
4.4999 USD |
| 2022-10-28 |
4.3879 USD |
11,400.0763 |
4.3743 USD |
4.3180 USD |
4.4429 USD |
4.4429 USD |
| 2022-10-27 |
4.3453 USD |
15,282.5343 |
4.3229 USD |
4.2979 USD |
4.3810 USD |
4.3492 USD |
| 2022-10-26 |
4.2014 USD |
47,016.9967 |
4.1458 USD |
4.1455 USD |
4.3324 USD |
4.3229 USD |
| 2022-10-25 |
4.0839 USD |
23,067.2010 |
4.0772 USD |
4.0501 USD |
4.1346 USD |
4.1346 USD |
| 2022-10-24 |
4.0682 USD |
233,083.3550 |
4.1832 USD |
4.0427 USD |
4.2000 USD |
4.0771 USD |
| 2022-10-23 |
4.1802 USD |
14,725.9895 |
4.1089 USD |
4.0967 USD |
4.1873 USD |
4.1864 USD |
| 2022-10-22 |
4.0651 USD |
659,197.3184 |
4.1003 USD |
4.0646 USD |
4.1171 USD |
4.1085 USD |
| 2022-10-21 |
4.0937 USD |
14,888.0735 |
4.1034 USD |
4.0646 USD |
4.1257 USD |
4.0962 USD |
| 2022-10-20 |
4.1078 USD |
227,754.5278 |
4.1502 USD |
4.0646 USD |
4.1837 USD |
4.1134 USD |
| 2022-10-19 |
4.2279 USD |
48,043.9106 |
4.3150 USD |
4.1456 USD |
4.3218 USD |
4.1502 USD |
| 2022-10-18 |
4.2954 USD |
59,289.7980 |
4.5113 USD |
4.2100 USD |
4.5125 USD |
4.3109 USD |
| 2022-10-17 |
4.4621 USD |
37,931.3661 |
4.4819 USD |
4.3424 USD |
4.5112 USD |
4.5112 USD |
| 2022-10-16 |
4.4778 USD |
8,127.4917 |
4.4556 USD |
4.4472 USD |
4.4819 USD |
4.4819 USD |
| 2022-10-15 |
4.4415 USD |
13,979.0358 |
4.4399 USD |
4.4153 USD |
4.4552 USD |
4.4531 USD |
| 2022-10-14 |
4.3689 USD |
60,409.2293 |
4.2295 USD |
4.2196 USD |
4.4539 USD |
4.4399 USD |