Market [unlinked] / USD
Identifier on Bitfinex: tLEOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-15 |
0.8788 USD |
220,017.9973 |
0.8799 USD |
0.8743 USD |
0.8831 USD |
0.8777 USD |
| 2019-12-14 |
0.8829 USD |
342,931.2569 |
0.8860 USD |
0.8799 USD |
0.8941 USD |
0.8799 USD |
| 2019-12-13 |
0.8913 USD |
234,824.3058 |
0.8915 USD |
0.8854 USD |
0.8915 USD |
0.8910 USD |
| 2019-12-12 |
0.8957 USD |
469,727.1905 |
0.9000 USD |
0.8855 USD |
0.9002 USD |
0.8915 USD |
| 2019-12-11 |
0.9034 USD |
411,239.7766 |
0.9069 USD |
0.8924 USD |
0.9081 USD |
0.9000 USD |
| 2019-12-10 |
0.9110 USD |
597,609.4462 |
0.9151 USD |
0.9000 USD |
0.9151 USD |
0.9069 USD |
| 2019-12-09 |
0.9199 USD |
250,956.6838 |
0.9242 USD |
0.9081 USD |
0.9247 USD |
0.9156 USD |
| 2019-12-08 |
0.9202 USD |
234,834.4565 |
0.9161 USD |
0.9088 USD |
0.9249 USD |
0.9242 USD |
| 2019-12-07 |
0.9209 USD |
330,564.4430 |
0.9259 USD |
0.9096 USD |
0.9260 USD |
0.9160 USD |
| 2019-12-06 |
0.9269 USD |
285,622.2992 |
0.9279 USD |
0.9211 USD |
0.9309 USD |
0.9260 USD |
| 2019-12-05 |
0.9272 USD |
146,907.5015 |
0.9265 USD |
0.9250 USD |
0.9300 USD |
0.9279 USD |
| 2019-12-04 |
0.9244 USD |
205,408.5973 |
0.9224 USD |
0.9176 USD |
0.9268 USD |
0.9265 USD |
| 2019-12-03 |
0.9228 USD |
154,503.0955 |
0.9230 USD |
0.9176 USD |
0.9285 USD |
0.9227 USD |
| 2019-12-02 |
0.9259 USD |
178,109.3926 |
0.9288 USD |
0.9203 USD |
0.9288 USD |
0.9230 USD |
| 2019-12-01 |
0.9252 USD |
193,369.5092 |
0.9216 USD |
0.9196 USD |
0.9363 USD |
0.9288 USD |
| 2019-11-30 |
0.9208 USD |
137,598.7358 |
0.9199 USD |
0.9182 USD |
0.9249 USD |
0.9216 USD |
| 2019-11-29 |
0.9225 USD |
310,215.6347 |
0.9249 USD |
0.9182 USD |
0.9288 USD |
0.9201 USD |
| 2019-11-28 |
0.9259 USD |
330,657.7649 |
0.9268 USD |
0.9182 USD |
0.9938 USD |
0.9249 USD |
| 2019-11-27 |
0.9246 USD |
616,849.4430 |
0.9229 USD |
0.9182 USD |
0.9288 USD |
0.9263 USD |
| 2019-11-26 |
0.9226 USD |
290,572.4585 |
0.9224 USD |
0.9194 USD |
0.9300 USD |
0.9229 USD |
| 2019-11-25 |
0.9297 USD |
608,883.5124 |
0.9393 USD |
0.9201 USD |
0.9709 USD |
0.9201 USD |
| 2019-11-24 |
0.9418 USD |
410,023.3122 |
0.9454 USD |
0.9334 USD |
0.9737 USD |
0.9381 USD |
| 2019-11-23 |
0.9511 USD |
322,695.6426 |
0.9567 USD |
0.9284 USD |
0.9632 USD |
0.9454 USD |
| 2019-11-22 |
0.9537 USD |
987,372.6432 |
0.9513 USD |
0.9283 USD |
0.9712 USD |
0.9561 USD |
| 2019-11-21 |
0.9556 USD |
433,919.4834 |
0.9601 USD |
0.9489 USD |
0.9624 USD |
0.9512 USD |
| 2019-11-20 |
0.9624 USD |
182,789.4376 |
0.9649 USD |
0.9582 USD |
0.9670 USD |
0.9598 USD |
| 2019-11-19 |
0.9663 USD |
221,510.8740 |
0.9680 USD |
0.9562 USD |
0.9728 USD |
0.9646 USD |
| 2019-11-18 |
0.9721 USD |
195,402.8376 |
0.9765 USD |
0.9623 USD |
0.9800 USD |
0.9676 USD |
| 2019-11-17 |
0.9736 USD |
77,375.5746 |
0.9708 USD |
0.9685 USD |
0.9782 USD |
0.9765 USD |
| 2019-11-16 |
0.9697 USD |
219,677.8381 |
0.9694 USD |
0.9643 USD |
0.9761 USD |
0.9700 USD |
| 2019-11-15 |
0.9645 USD |
340,778.7227 |
0.9602 USD |
0.9562 USD |
0.9814 USD |
0.9687 USD |
| 2019-11-14 |
0.9613 USD |
215,885.7634 |
0.9624 USD |
0.9570 USD |
0.9635 USD |
0.9602 USD |
| 2019-11-13 |
0.9760 USD |
139,131.5593 |
0.9897 USD |
0.9606 USD |
0.9897 USD |
0.9624 USD |
| 2019-11-12 |
0.9834 USD |
181,791.1067 |
0.9786 USD |
0.9728 USD |
0.9882 USD |
0.9882 USD |
| 2019-11-11 |
0.9903 USD |
217,067.6632 |
1.0019 USD |
0.9697 USD |
1.0038 USD |
0.9786 USD |
| 2019-11-10 |
0.9890 USD |
378,448.7445 |
0.9766 USD |
0.9707 USD |
1.0039 USD |
1.0015 USD |
| 2019-11-09 |
0.9856 USD |
113,821.9101 |
0.9950 USD |
0.9730 USD |
0.9986 USD |
0.9761 USD |
| 2019-11-08 |
0.9949 USD |
209,525.6775 |
0.9949 USD |
0.9805 USD |
0.9950 USD |
0.9950 USD |
| 2019-11-07 |
0.9900 USD |
396,540.4040 |
0.9850 USD |
0.9800 USD |
0.9950 USD |
0.9949 USD |
| 2019-11-06 |
0.9924 USD |
99,847.0431 |
0.9999 USD |
0.9834 USD |
1.0092 USD |
0.9850 USD |
| 2019-11-05 |
1.0040 USD |
201,936.4022 |
1.0081 USD |
0.9969 USD |
1.0198 USD |
0.9999 USD |
| 2019-11-04 |
1.0118 USD |
201,507.2576 |
1.0126 USD |
1.0005 USD |
1.0238 USD |
1.0109 USD |
| 2019-11-03 |
1.0107 USD |
68,053.1529 |
1.0086 USD |
1.0067 USD |
1.0151 USD |
1.0127 USD |
| 2019-11-02 |
1.0061 USD |
147,685.7717 |
1.0036 USD |
1.0001 USD |
1.0148 USD |
1.0085 USD |
| 2019-11-01 |
1.0027 USD |
259,086.9718 |
1.0018 USD |
0.9822 USD |
1.0036 USD |
1.0036 USD |
| 2019-10-31 |
0.9804 USD |
611,335.1731 |
0.9584 USD |
0.9537 USD |
1.0075 USD |
1.0025 USD |
| 2019-10-30 |
0.9580 USD |
388,561.6567 |
0.9576 USD |
0.9500 USD |
0.9600 USD |
0.9584 USD |
| 2019-10-29 |
0.9613 USD |
430,990.7671 |
0.9649 USD |
0.9505 USD |
0.9651 USD |
0.9577 USD |
| 2019-10-28 |
0.9828 USD |
385,444.2935 |
1.0006 USD |
0.9609 USD |
1.0075 USD |
0.9649 USD |
| 2019-10-27 |
1.0028 USD |
234,313.8052 |
1.0049 USD |
0.9949 USD |
1.0094 USD |
1.0007 USD |