Market [unlinked] / USD
Identifier on Bitfinex: tLEOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-13 |
4.1487 USD |
75,214.6822 |
4.1442 USD |
4.0984 USD |
4.2214 USD |
4.2214 USD |
| 2022-10-12 |
4.1429 USD |
11,750.9360 |
4.0874 USD |
4.0712 USD |
4.1700 USD |
4.1498 USD |
| 2022-10-11 |
4.0776 USD |
25,070.7362 |
4.0725 USD |
4.0650 USD |
4.1827 USD |
4.0848 USD |
| 2022-10-10 |
4.0913 USD |
28,213.3588 |
4.1087 USD |
4.0646 USD |
4.1611 USD |
4.0711 USD |
| 2022-10-09 |
4.1154 USD |
3,645.6245 |
4.0910 USD |
4.0668 USD |
4.1431 USD |
4.1058 USD |
| 2022-10-08 |
4.1001 USD |
6,715.7327 |
4.1083 USD |
4.0670 USD |
4.1528 USD |
4.0994 USD |
| 2022-10-07 |
4.1335 USD |
39,178.9906 |
4.0712 USD |
4.0646 USD |
4.2250 USD |
4.1246 USD |
| 2022-10-06 |
4.1773 USD |
54,648.2071 |
4.1822 USD |
4.0646 USD |
4.2657 USD |
4.0687 USD |
| 2022-10-05 |
4.1954 USD |
45,325.8338 |
4.1470 USD |
4.1202 USD |
4.2500 USD |
4.1759 USD |
| 2022-10-04 |
4.2040 USD |
47,105.6618 |
4.1658 USD |
4.0920 USD |
4.2574 USD |
4.1617 USD |
| 2022-10-03 |
4.1317 USD |
28,656.4722 |
4.0964 USD |
4.0381 USD |
4.1646 USD |
4.1646 USD |
| 2022-10-02 |
4.0963 USD |
20,525.8026 |
4.1099 USD |
4.0351 USD |
4.1132 USD |
4.0862 USD |
| 2022-10-01 |
4.1450 USD |
110,443.8008 |
4.1679 USD |
4.1051 USD |
4.2321 USD |
4.1099 USD |
| 2022-09-30 |
4.3440 USD |
123,912.4303 |
4.2072 USD |
4.1968 USD |
4.6865 USD |
4.3205 USD |
| 2022-09-29 |
4.1518 USD |
31,094.8738 |
4.1270 USD |
4.1015 USD |
4.2065 USD |
4.2065 USD |
| 2022-09-28 |
4.1101 USD |
37,112.5110 |
4.1378 USD |
4.0998 USD |
4.2043 USD |
4.1101 USD |
| 2022-09-27 |
4.2611 USD |
106,055.6938 |
4.0780 USD |
4.0589 USD |
4.5075 USD |
4.1348 USD |
| 2022-09-26 |
4.1027 USD |
129,424.6728 |
4.0999 USD |
4.0631 USD |
4.2600 USD |
4.0958 USD |
| 2022-09-25 |
4.3467 USD |
87,038.1763 |
4.2685 USD |
4.0455 USD |
4.6083 USD |
4.0808 USD |
| 2022-09-24 |
4.4002 USD |
38,208.3811 |
4.2280 USD |
4.1351 USD |
4.6053 USD |
4.2696 USD |
| 2022-09-23 |
4.4951 USD |
401,385.9458 |
4.9200 USD |
4.0465 USD |
5.2288 USD |
4.3211 USD |
| 2022-09-22 |
4.6568 USD |
68,678.8620 |
4.3216 USD |
4.3141 USD |
4.9165 USD |
4.9000 USD |
| 2022-09-21 |
4.4939 USD |
857,345.2443 |
4.7663 USD |
4.3141 USD |
4.9060 USD |
4.3163 USD |
| 2022-09-20 |
4.6722 USD |
153,122.2321 |
4.6593 USD |
4.6000 USD |
4.7206 USD |
4.7201 USD |
| 2022-09-19 |
4.6955 USD |
31,245.2813 |
4.6704 USD |
4.6156 USD |
4.7888 USD |
4.6558 USD |
| 2022-09-18 |
4.7597 USD |
109,011.8972 |
4.9995 USD |
4.6154 USD |
5.2200 USD |
4.6704 USD |
| 2022-09-17 |
4.9847 USD |
22,892.8241 |
4.9393 USD |
4.9393 USD |
5.0279 USD |
4.9946 USD |
| 2022-09-16 |
4.8838 USD |
44,470.4870 |
4.8786 USD |
4.8315 USD |
4.9373 USD |
4.9329 USD |
| 2022-09-15 |
5.0695 USD |
36,385.6473 |
4.8787 USD |
4.8695 USD |
5.3099 USD |
4.9716 USD |
| 2022-09-14 |
4.8932 USD |
32,679.9210 |
4.9699 USD |
4.7500 USD |
5.0610 USD |
4.8839 USD |
| 2022-09-13 |
5.0174 USD |
38,819.7509 |
5.0463 USD |
4.9333 USD |
5.0999 USD |
4.9632 USD |
| 2022-09-12 |
5.0322 USD |
43,408.5954 |
5.0627 USD |
4.9408 USD |
5.1750 USD |
5.0295 USD |
| 2022-09-11 |
5.0230 USD |
29,669.1139 |
4.9875 USD |
4.9403 USD |
5.1016 USD |
5.0613 USD |
| 2022-09-10 |
5.0042 USD |
35,847.2303 |
4.9697 USD |
4.9404 USD |
5.1016 USD |
4.9495 USD |
| 2022-09-09 |
4.9922 USD |
55,931.6518 |
4.9657 USD |
4.9500 USD |
5.1575 USD |
4.9758 USD |
| 2022-09-08 |
5.1287 USD |
54,593.8712 |
5.1445 USD |
4.9770 USD |
5.2905 USD |
4.9809 USD |
| 2022-09-07 |
5.1931 USD |
114,890.3848 |
5.1521 USD |
5.1102 USD |
5.3179 USD |
5.1248 USD |
| 2022-09-06 |
5.0680 USD |
46,288.3604 |
5.0514 USD |
5.0400 USD |
5.1166 USD |
5.0959 USD |
| 2022-09-05 |
5.1871 USD |
24,736.5323 |
5.2560 USD |
5.1193 USD |
5.3327 USD |
5.1193 USD |
| 2022-09-04 |
5.1664 USD |
36,338.6381 |
5.1775 USD |
5.1387 USD |
5.2522 USD |
5.2522 USD |
| 2022-09-03 |
5.2740 USD |
86,092.8424 |
5.4021 USD |
5.1775 USD |
5.4165 USD |
5.1775 USD |
| 2022-09-02 |
5.4185 USD |
45,987.2048 |
5.5327 USD |
5.3326 USD |
5.5363 USD |
5.4044 USD |
| 2022-09-01 |
5.7644 USD |
29,143.1562 |
5.8054 USD |
5.6733 USD |
5.8905 USD |
5.6733 USD |
| 2022-08-31 |
5.6265 USD |
125,407.2910 |
5.3918 USD |
5.3820 USD |
5.9000 USD |
5.8400 USD |
| 2022-08-30 |
5.3587 USD |
15,523.1457 |
5.2836 USD |
5.2779 USD |
5.4545 USD |
5.4102 USD |
| 2022-08-29 |
5.2473 USD |
16,058.4010 |
5.1750 USD |
5.1192 USD |
5.3800 USD |
5.2738 USD |
| 2022-08-28 |
5.2058 USD |
8,779.1013 |
5.1648 USD |
5.1648 USD |
5.2133 USD |
5.2133 USD |
| 2022-08-27 |
5.1851 USD |
11,695.3583 |
5.1494 USD |
5.0824 USD |
5.3150 USD |
5.1609 USD |
| 2022-08-26 |
5.1452 USD |
20,110.9650 |
5.1741 USD |
5.0513 USD |
5.2211 USD |
5.1190 USD |
| 2022-08-25 |
5.2524 USD |
14,281.7813 |
5.3860 USD |
5.1180 USD |
5.3864 USD |
5.1745 USD |