Market [unlinked] / USD
Identifier on Bitfinex: tLEOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-26 |
0.9950 USD |
389,950.0740 |
0.9850 USD |
0.9728 USD |
1.0067 USD |
1.0050 USD |
| 2019-10-25 |
0.9725 USD |
269,736.8155 |
0.9601 USD |
0.9489 USD |
0.9850 USD |
0.9850 USD |
| 2019-10-24 |
0.9653 USD |
367,582.9111 |
0.9705 USD |
0.9480 USD |
0.9705 USD |
0.9601 USD |
| 2019-10-23 |
0.9790 USD |
596,831.2546 |
0.9875 USD |
0.9500 USD |
0.9919 USD |
0.9706 USD |
| 2019-10-22 |
0.9991 USD |
335,983.4322 |
1.0108 USD |
0.9810 USD |
1.0135 USD |
0.9875 USD |
| 2019-10-21 |
1.0180 USD |
120,950.5612 |
1.0252 USD |
1.0070 USD |
1.0256 USD |
1.0108 USD |
| 2019-10-20 |
1.0216 USD |
158,289.1478 |
1.0180 USD |
1.0134 USD |
1.0254 USD |
1.0252 USD |
| 2019-10-19 |
1.0147 USD |
121,347.8671 |
1.0100 USD |
1.0024 USD |
1.0227 USD |
1.0194 USD |
| 2019-10-18 |
1.0165 USD |
146,273.5666 |
1.0230 USD |
1.0020 USD |
1.0234 USD |
1.0100 USD |
| 2019-10-17 |
1.0092 USD |
305,795.1993 |
0.9954 USD |
0.9860 USD |
1.0249 USD |
1.0231 USD |
| 2019-10-16 |
0.9976 USD |
210,101.6916 |
0.9999 USD |
0.9920 USD |
1.0073 USD |
0.9953 USD |
| 2019-10-15 |
0.9902 USD |
146,482.2586 |
0.9806 USD |
0.9794 USD |
1.0047 USD |
0.9999 USD |
| 2019-10-14 |
0.9903 USD |
194,655.4466 |
0.9999 USD |
0.9646 USD |
1.0000 USD |
0.9806 USD |
| 2019-10-13 |
0.9998 USD |
44,643.7517 |
0.9998 USD |
0.9897 USD |
1.0029 USD |
0.9999 USD |
| 2019-10-12 |
1.0007 USD |
55,978.3911 |
1.0016 USD |
0.9982 USD |
1.0058 USD |
0.9998 USD |
| 2019-10-11 |
1.0082 USD |
323,180.0979 |
1.0145 USD |
0.9767 USD |
1.0145 USD |
1.0018 USD |
| 2019-10-10 |
0.9932 USD |
834,203.7212 |
0.9719 USD |
0.9649 USD |
1.0145 USD |
1.0144 USD |
| 2019-10-09 |
0.9707 USD |
2,723,110.1478 |
0.9646 USD |
0.9410 USD |
1.0146 USD |
0.9768 USD |
| 2019-10-08 |
0.9598 USD |
615,634.0504 |
0.9550 USD |
0.9462 USD |
0.9653 USD |
0.9646 USD |
| 2019-10-07 |
0.9605 USD |
548,608.6715 |
0.9660 USD |
0.9502 USD |
0.9691 USD |
0.9550 USD |
| 2019-10-06 |
1.0028 USD |
2,942,121.2447 |
1.0397 USD |
0.9575 USD |
1.0398 USD |
0.9660 USD |
| 2019-10-05 |
1.0409 USD |
358,352.2320 |
1.0421 USD |
1.0319 USD |
1.0421 USD |
1.0397 USD |
| 2019-10-04 |
1.0426 USD |
161,175.0943 |
1.0430 USD |
1.0386 USD |
1.0432 USD |
1.0421 USD |
| 2019-10-03 |
1.0430 USD |
1,219,792.1296 |
1.0429 USD |
1.0387 USD |
1.0445 USD |
1.0430 USD |
| 2019-10-02 |
1.0419 USD |
2,914,752.3740 |
1.0405 USD |
1.0395 USD |
1.0544 USD |
1.0432 USD |
| 2019-10-01 |
1.0412 USD |
1,140,557.2078 |
1.0418 USD |
1.0400 USD |
1.0450 USD |
1.0405 USD |
| 2019-09-30 |
1.0427 USD |
965,333.4537 |
1.0436 USD |
1.0408 USD |
1.0455 USD |
1.0418 USD |
| 2019-09-29 |
1.0488 USD |
308,448.8251 |
1.0540 USD |
1.0413 USD |
1.0543 USD |
1.0436 USD |
| 2019-09-28 |
1.0513 USD |
4,385,104.9015 |
1.0485 USD |
1.0418 USD |
1.0549 USD |
1.0540 USD |
| 2019-09-27 |
1.0482 USD |
3,789,867.1527 |
1.0479 USD |
1.0413 USD |
1.0529 USD |
1.0485 USD |
| 2019-09-26 |
1.0480 USD |
1,093,977.1601 |
1.0480 USD |
1.0437 USD |
1.0500 USD |
1.0479 USD |
| 2019-09-25 |
1.0510 USD |
571,720.6576 |
1.0539 USD |
1.0447 USD |
1.0594 USD |
1.0480 USD |
| 2019-09-24 |
1.0580 USD |
1,917,388.1409 |
1.0608 USD |
1.0448 USD |
1.0763 USD |
1.0551 USD |
| 2019-09-23 |
1.0700 USD |
636,147.3402 |
1.0791 USD |
1.0575 USD |
1.0806 USD |
1.0608 USD |
| 2019-09-22 |
1.0795 USD |
80,996.3734 |
1.0799 USD |
1.0750 USD |
1.0854 USD |
1.0790 USD |
| 2019-09-21 |
1.0821 USD |
36,412.4850 |
1.0843 USD |
1.0790 USD |
1.0875 USD |
1.0799 USD |
| 2019-09-20 |
1.0895 USD |
107,363.3965 |
1.0946 USD |
1.0791 USD |
1.0958 USD |
1.0843 USD |
| 2019-09-19 |
1.1004 USD |
268,044.7740 |
1.1058 USD |
1.0910 USD |
1.1065 USD |
1.0949 USD |
| 2019-09-18 |
1.1086 USD |
271,331.0502 |
1.1114 USD |
1.1034 USD |
1.1217 USD |
1.1058 USD |
| 2019-09-17 |
1.0984 USD |
619,533.5131 |
1.0859 USD |
1.0809 USD |
1.1170 USD |
1.1109 USD |
| 2019-09-16 |
1.0802 USD |
657,658.6901 |
1.0745 USD |
1.0600 USD |
1.0885 USD |
1.0859 USD |
| 2019-09-15 |
1.0669 USD |
244,246.9160 |
1.0594 USD |
1.0589 USD |
1.0747 USD |
1.0744 USD |
| 2019-09-14 |
1.0570 USD |
574,785.9969 |
1.0546 USD |
1.0464 USD |
1.0600 USD |
1.0594 USD |
| 2019-09-13 |
1.0627 USD |
2,308,961.4303 |
1.0707 USD |
1.0475 USD |
1.0752 USD |
1.0546 USD |
| 2019-09-12 |
1.0696 USD |
335,762.1118 |
1.0685 USD |
1.0653 USD |
1.0761 USD |
1.0707 USD |
| 2019-09-11 |
1.0635 USD |
316,977.7099 |
1.0584 USD |
1.0550 USD |
1.0701 USD |
1.0685 USD |
| 2019-09-10 |
1.0559 USD |
2,773,335.7127 |
1.0534 USD |
1.0467 USD |
1.0624 USD |
1.0584 USD |
| 2019-09-09 |
1.0612 USD |
502,177.2551 |
1.0690 USD |
1.0500 USD |
1.0725 USD |
1.0534 USD |
| 2019-09-08 |
1.0675 USD |
164,409.2985 |
1.0651 USD |
1.0631 USD |
1.0729 USD |
1.0699 USD |
| 2019-09-07 |
1.0627 USD |
132,923.6085 |
1.0603 USD |
1.0600 USD |
1.0692 USD |
1.0651 USD |