Identifier on Bitfinex: tLEOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-09 |
0.9856 USD |
113,821.9101 LEO |
0.9950 USD |
0.9730 USD |
0.9986 USD |
0.9761 USD |
| 2019-11-08 |
0.9949 USD |
209,525.6775 LEO |
0.9949 USD |
0.9805 USD |
0.9950 USD |
0.9950 USD |
| 2019-11-07 |
0.9900 USD |
396,540.4040 LEO |
0.9850 USD |
0.9800 USD |
0.9950 USD |
0.9949 USD |
| 2019-11-06 |
0.9924 USD |
99,847.0431 LEO |
0.9999 USD |
0.9834 USD |
1.0092 USD |
0.9850 USD |
| 2019-11-05 |
1.0040 USD |
201,936.4022 LEO |
1.0081 USD |
0.9969 USD |
1.0198 USD |
0.9999 USD |
| 2019-11-04 |
1.0118 USD |
201,507.2576 LEO |
1.0126 USD |
1.0005 USD |
1.0238 USD |
1.0109 USD |
| 2019-11-03 |
1.0107 USD |
68,053.1529 LEO |
1.0086 USD |
1.0067 USD |
1.0151 USD |
1.0127 USD |
| 2019-11-02 |
1.0061 USD |
147,685.7717 LEO |
1.0036 USD |
1.0001 USD |
1.0148 USD |
1.0085 USD |
| 2019-11-01 |
1.0027 USD |
259,086.9718 LEO |
1.0018 USD |
0.9822 USD |
1.0036 USD |
1.0036 USD |
| 2019-10-31 |
0.9804 USD |
611,335.1731 LEO |
0.9584 USD |
0.9537 USD |
1.0075 USD |
1.0025 USD |
| 2019-10-30 |
0.9580 USD |
388,561.6567 LEO |
0.9576 USD |
0.9500 USD |
0.9600 USD |
0.9584 USD |
| 2019-10-29 |
0.9613 USD |
430,990.7671 LEO |
0.9649 USD |
0.9505 USD |
0.9651 USD |
0.9577 USD |
| 2019-10-28 |
0.9828 USD |
385,444.2935 LEO |
1.0006 USD |
0.9609 USD |
1.0075 USD |
0.9649 USD |
| 2019-10-27 |
1.0028 USD |
234,313.8052 LEO |
1.0049 USD |
0.9949 USD |
1.0094 USD |
1.0007 USD |
| 2019-10-26 |
0.9950 USD |
389,950.0740 LEO |
0.9850 USD |
0.9728 USD |
1.0067 USD |
1.0050 USD |
| 2019-10-25 |
0.9725 USD |
269,736.8155 LEO |
0.9601 USD |
0.9489 USD |
0.9850 USD |
0.9850 USD |
| 2019-10-24 |
0.9653 USD |
367,582.9111 LEO |
0.9705 USD |
0.9480 USD |
0.9705 USD |
0.9601 USD |
| 2019-10-23 |
0.9790 USD |
596,831.2546 LEO |
0.9875 USD |
0.9500 USD |
0.9919 USD |
0.9706 USD |
| 2019-10-22 |
0.9991 USD |
335,983.4322 LEO |
1.0108 USD |
0.9810 USD |
1.0135 USD |
0.9875 USD |
| 2019-10-21 |
1.0180 USD |
120,950.5612 LEO |
1.0252 USD |
1.0070 USD |
1.0256 USD |
1.0108 USD |
| 2019-10-20 |
1.0216 USD |
158,289.1478 LEO |
1.0180 USD |
1.0134 USD |
1.0254 USD |
1.0252 USD |
| 2019-10-19 |
1.0147 USD |
121,347.8671 LEO |
1.0100 USD |
1.0024 USD |
1.0227 USD |
1.0194 USD |
| 2019-10-18 |
1.0165 USD |
146,273.5666 LEO |
1.0230 USD |
1.0020 USD |
1.0234 USD |
1.0100 USD |
| 2019-10-17 |
1.0092 USD |
305,795.1993 LEO |
0.9954 USD |
0.9860 USD |
1.0249 USD |
1.0231 USD |
| 2019-10-16 |
0.9976 USD |
210,101.6916 LEO |
0.9999 USD |
0.9920 USD |
1.0073 USD |
0.9953 USD |
| 2019-10-15 |
0.9902 USD |
146,482.2586 LEO |
0.9806 USD |
0.9794 USD |
1.0047 USD |
0.9999 USD |
| 2019-10-14 |
0.9903 USD |
194,655.4466 LEO |
0.9999 USD |
0.9646 USD |
1.0000 USD |
0.9806 USD |
| 2019-10-13 |
0.9998 USD |
44,643.7517 LEO |
0.9998 USD |
0.9897 USD |
1.0029 USD |
0.9999 USD |
| 2019-10-12 |
1.0007 USD |
55,978.3911 LEO |
1.0016 USD |
0.9982 USD |
1.0058 USD |
0.9998 USD |
| 2019-10-11 |
1.0082 USD |
323,180.0979 LEO |
1.0145 USD |
0.9767 USD |
1.0145 USD |
1.0018 USD |
| 2019-10-10 |
0.9932 USD |
834,203.7212 LEO |
0.9719 USD |
0.9649 USD |
1.0145 USD |
1.0144 USD |
| 2019-10-09 |
0.9707 USD |
2,723,110.1478 LEO |
0.9646 USD |
0.9410 USD |
1.0146 USD |
0.9768 USD |
| 2019-10-08 |
0.9598 USD |
615,634.0504 LEO |
0.9550 USD |
0.9462 USD |
0.9653 USD |
0.9646 USD |
| 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 |