Identifier on Bitfinex: tLEOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-01 |
0.9252 USD |
193,369.5092 LEO |
0.9216 USD |
0.9196 USD |
0.9363 USD |
0.9288 USD |
| 2019-11-30 |
0.9208 USD |
137,598.7358 LEO |
0.9199 USD |
0.9182 USD |
0.9249 USD |
0.9216 USD |
| 2019-11-29 |
0.9225 USD |
310,215.6347 LEO |
0.9249 USD |
0.9182 USD |
0.9288 USD |
0.9201 USD |
| 2019-11-28 |
0.9259 USD |
330,657.7649 LEO |
0.9268 USD |
0.9182 USD |
0.9938 USD |
0.9249 USD |
| 2019-11-27 |
0.9246 USD |
616,849.4430 LEO |
0.9229 USD |
0.9182 USD |
0.9288 USD |
0.9263 USD |
| 2019-11-26 |
0.9226 USD |
290,572.4585 LEO |
0.9224 USD |
0.9194 USD |
0.9300 USD |
0.9229 USD |
| 2019-11-25 |
0.9297 USD |
608,883.5124 LEO |
0.9393 USD |
0.9201 USD |
0.9709 USD |
0.9201 USD |
| 2019-11-24 |
0.9418 USD |
410,023.3122 LEO |
0.9454 USD |
0.9334 USD |
0.9737 USD |
0.9381 USD |
| 2019-11-23 |
0.9511 USD |
322,695.6426 LEO |
0.9567 USD |
0.9284 USD |
0.9632 USD |
0.9454 USD |
| 2019-11-22 |
0.9537 USD |
987,372.6432 LEO |
0.9513 USD |
0.9283 USD |
0.9712 USD |
0.9561 USD |
| 2019-11-21 |
0.9556 USD |
433,919.4834 LEO |
0.9601 USD |
0.9489 USD |
0.9624 USD |
0.9512 USD |
| 2019-11-20 |
0.9624 USD |
182,789.4376 LEO |
0.9649 USD |
0.9582 USD |
0.9670 USD |
0.9598 USD |
| 2019-11-19 |
0.9663 USD |
221,510.8740 LEO |
0.9680 USD |
0.9562 USD |
0.9728 USD |
0.9646 USD |
| 2019-11-18 |
0.9721 USD |
195,402.8376 LEO |
0.9765 USD |
0.9623 USD |
0.9800 USD |
0.9676 USD |
| 2019-11-17 |
0.9736 USD |
77,375.5746 LEO |
0.9708 USD |
0.9685 USD |
0.9782 USD |
0.9765 USD |
| 2019-11-16 |
0.9697 USD |
219,677.8381 LEO |
0.9694 USD |
0.9643 USD |
0.9761 USD |
0.9700 USD |
| 2019-11-15 |
0.9645 USD |
340,778.7227 LEO |
0.9602 USD |
0.9562 USD |
0.9814 USD |
0.9687 USD |
| 2019-11-14 |
0.9613 USD |
215,885.7634 LEO |
0.9624 USD |
0.9570 USD |
0.9635 USD |
0.9602 USD |
| 2019-11-13 |
0.9760 USD |
139,131.5593 LEO |
0.9897 USD |
0.9606 USD |
0.9897 USD |
0.9624 USD |
| 2019-11-12 |
0.9834 USD |
181,791.1067 LEO |
0.9786 USD |
0.9728 USD |
0.9882 USD |
0.9882 USD |
| 2019-11-11 |
0.9903 USD |
217,067.6632 LEO |
1.0019 USD |
0.9697 USD |
1.0038 USD |
0.9786 USD |
| 2019-11-10 |
0.9890 USD |
378,448.7445 LEO |
0.9766 USD |
0.9707 USD |
1.0039 USD |
1.0015 USD |
| 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 |