Rank 894
LEOcoin (LEO)
LEO
Just now
$ 0.989 (0.16%)
Mkt. Cap.
$ 652.74 M
Vol. 24H
LEO 390.26 K ($ 216.89 K)
Open 24h
$ 0.9874
Low/High 24h
$ 0.981 - $ 0.9984
Last trade
LEO 8.522 ( $ 8.428) / Bitfinex

Loading chart ...

 

Website Live Widget For LEOcoin (LEO)

LEOcoin (LEO)
0.989 USD (0.16%)
Rank

894
MARKET CAP

$ 652.74 M
VOLUME (24H)

$ 216.89 K

Historical data for LEOcoin (LEO)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2019-05-28 0.051 1.470 0.051 1.450 122,811.430
2019-05-29 1.450 1.530 1.410 1.530 3,752,404.480
2019-05-30 1.530 1.540 1.400 1.400 2,652,049.060
2019-05-31 1.400 1.510 1.400 1.490 1,077,940.330
2019-06-01 1.490 1.500 1.400 1.410 726,089.360
2019-06-02 1.410 1.480 1.410 1.420 813,565.790
2019-06-03 1.420 1.440 1.400 1.410 302,717.980
2019-06-04 1.410 1.500 1.350 1.470 1,586,463.370
2019-06-05 1.470 1.510 1.440 1.480 922,213.770
2019-06-06 1.480 1.650 1.480 1.650 2,291,613.310
2019-06-07 1.650 1.700 1.620 1.690 2,166,050.990
2019-06-08 1.690 1.730 1.640 1.720 2,175,264.900
2019-06-09 1.720 1.770 1.700 1.750 3,484,179.360
2019-06-10 1.750 1.930 1.750 1.913 7,302,009.400
2019-06-11 1.913 1.950 1.864 1.910 2,937,456.490
2019-06-12 1.910 1.975 1.890 1.970 4,438,657.110
2019-06-13 1.970 1.971 1.851 1.944 3,289,202.640
2019-06-14 1.944 1.957 1.835 1.928 4,815,424.610
2019-06-15 1.928 1.935 1.897 1.909 1,218,431.370
2019-06-16 1.909 1.915 1.870 1.879 1,953,602.870
2019-06-17 1.879 1.940 1.866 1.910 2,096,189.510
2019-06-18 1.910 1.923 1.850 1.870 2,590,927.430
2019-06-19 1.870 1.881 1.813 1.855 1,178,215.480
2019-06-20 1.855 1.915 1.850 1.893 3,851,540.360
2019-06-21 1.893 1.910 1.800 1.835 3,460,927.390
2019-06-22 1.835 1.867 1.720 1.845 3,221,270.830
2019-06-23 1.845 1.939 1.830 1.885 3,724,085.880
2019-06-24 1.885 1.902 1.838 1.899 1,717,791.630
2019-06-25 1.899 1.916 1.860 1.916 3,410,029.130
2019-06-26 1.916 2.000 1.853 1.872 5,802,098.550
2019-06-27 1.872 1.938 1.710 1.767 3,278,130.600
2019-06-28 1.767 1.905 1.720 1.823 1,764,576.030
2019-06-29 1.823 1.920 1.791 1.905 1,536,145.940
2019-06-30 1.905 1.920 1.750 1.760 1,384,857.120
2019-07-01 1.760 1.806 1.744 1.750 945,482.860
2019-07-02 1.750 1.760 1.660 1.729 3,542,111.520
2019-07-03 1.729 1.757 1.660 1.700 1,102,952.420
2019-07-04 1.700 1.806 1.690 1.790 1,324,512.990
2019-07-05 1.790 1.798 1.680 1.764 896,168.950
2019-07-06 1.764 1.770 1.710 1.712 447,241.090
2019-07-07 1.712 1.730 1.688 1.702 206,025.150
2019-07-08 1.702 1.704 1.600 1.609 1,193,726.280
2019-07-09 1.609 1.619 1.450 1.587 3,590,622.100
2019-07-10 1.587 1.590 1.490 1.504 2,026,320.810
2019-07-11 1.504 1.570 1.460 1.510 2,074,120.080
2019-07-12 1.510 1.527 1.423 1.491 1,295,940.560
2019-07-13 1.491 1.500 1.420 1.428 458,985.080
2019-07-14 1.428 1.440 1.390 1.411 1,394,305.410
2019-07-15 1.411 1.469 1.365 1.452 1,958,507.010
2019-07-16 1.452 1.460 1.330 1.349 1,986,758.860
2019-07-17 1.349 1.380 1.259 1.345 2,138,180.790
2019-07-18 1.345 1.345 1.230 1.330 2,208,913.800
2019-07-19 1.330 1.330 1.205 1.250 7,592,247.060
2019-07-20 1.250 1.386 1.210 1.260 1,287,133.600
2019-07-21 1.260 1.345 1.229 1.274 409,786.480
2019-07-22 1.274 1.347 1.270 1.300 831,528.540
2019-07-23 1.300 1.340 1.260 1.305 642,024.180
2019-07-24 1.305 1.328 1.272 1.321 733,356.630
2019-07-25 1.321 1.327 1.280 1.295 932,808.050
2019-07-26 1.295 1.320 1.259 1.278 1,315,387.540
2019-07-27 1.278 1.291 1.250 1.290 1,011,951.420
2019-07-28 1.290 1.291 1.246 1.285 303,635.770
2019-07-29 1.285 1.350 1.270 1.348 688,049.310
2019-07-30 1.348 1.359 1.290 1.335 1,486,421.400
2019-07-31 1.335 1.339 1.290 1.310 917,341.730
2019-08-01 1.310 1.317 1.280 1.309 1,800,212.800
2019-08-02 1.309 1.317 1.270 1.288 1,099,018.110
2019-08-03 1.288 1.325 1.283 1.325 897,329.520
2019-08-04 1.325 1.325 1.270 1.315 1,678,229.940
2019-08-05 1.315 1.324 1.286 1.323 1,903,371.590
2019-08-06 1.323 1.346 1.236 1.248 1,334,978.000
2019-08-07 1.248 1.268 1.245 1.268 400,077.560
2019-08-08 1.268 1.272 1.242 1.255 404,315.010
2019-08-09 1.255 1.255 1.210 1.230 1,207,198.180
2019-08-10 1.230 1.236 1.211 1.230 486,588.520
2019-08-11 1.230 1.355 1.225 1.313 1,597,433.490
2019-08-12 1.313 1.313 1.242 1.265 224,837.620
2019-08-13 1.265 1.266 1.230 1.232 155,301.130
2019-08-14 1.232 1.320 1.225 1.257 728,027.520
2019-08-15 1.257 1.260 1.210 1.227 393,861.600
2019-08-16 1.227 1.228 1.166 1.174 535,297.790
2019-08-17 1.174 1.314 1.161 1.217 1,421,411.680
2019-08-18 1.217 1.320 1.205 1.318 1,599,743.150
2019-08-19 1.318 1.331 1.276 1.330 469,671.280
2019-08-20 1.330 1.350 1.291 1.314 736,941.850
2019-08-21 1.314 1.315 1.175 1.205 1,586,429.870
2019-08-22 1.205 1.222 1.179 1.219 1,143,510.610
2019-08-23 1.219 1.219 1.185 1.210 409,317.380
2019-08-24 1.210 1.210 1.160 1.170 948,913.870
2019-08-25 1.170 1.200 1.165 1.170 512,168.030
2019-08-26 1.170 1.218 1.150 1.189 1,337,388.090
2019-08-27 1.189 1.199 1.170 1.193 254,147.760
2019-08-28 1.193 1.193 1.150 1.157 713,245.640
2019-08-29 1.157 1.158 1.135 1.140 930,609.540
2019-08-30 1.140 1.146 1.131 1.139 288,800.650
2019-08-31 1.139 1.143 1.116 1.138 1,025,974.590
2019-09-01 1.138 1.153 1.110 1.153 511,152.250
2019-09-02 1.153 1.153 0.022 1.145 568,448.600
2019-09-03 1.145 1.145 1.120 1.129 359,932.670
2019-09-04 1.129 1.129 1.100 1.100 421,243.480
2019-09-05 1.100 1.112 1.070 1.073 1,321,243.980
2019-09-06 1.073 1.073 1.056 1.060 749,061.870
2019-09-07 1.060 1.069 1.060 1.065 142,546.800
2019-09-08 1.065 1.073 1.063 1.070 176,286.680
2019-09-09 1.070 1.073 1.050 1.053 529,980.570
2019-09-10 1.053 1.062 1.047 1.058 2,909,179.410
2019-09-11 1.058 1.070 1.055 1.069 337,465.570
2019-09-12 1.069 1.076 1.065 1.071 361,192.040
2019-09-13 1.071 1.075 1.034 1.055 2,412,948.260
2019-09-14 1.055 1.060 1.046 1.059 604,616.950
2019-09-15 1.059 1.075 1.059 1.074 261,518.570
2019-09-16 1.074 1.089 1.060 1.086 705,734.540
2019-09-17 1.086 1.117 1.081 1.111 681,919.800
2019-09-18 1.111 1.122 1.103 1.106 302,904.200
2019-09-19 1.106 1.107 1.091 1.095 287,347.440
2019-09-20 1.095 1.096 1.079 1.084 117,592.880
2019-09-21 1.084 1.087 1.079 1.080 39,594.500
2019-09-22 1.080 1.085 1.075 1.079 87,702.650
2019-09-23 1.079 1.081 1.058 1.061 682,381.410
2019-09-24 1.061 1.076 1.045 1.055 1,843,937.230
2019-09-25 1.055 1.059 1.045 1.048 599,154.760
2019-09-26 1.048 1.050 1.044 1.048 1,136,545.260
2019-09-27 1.048 1.053 1.041 1.048 3,954,604.250
2019-09-28 1.048 1.055 1.042 1.054 4,596,509.550
2019-09-29 1.054 1.054 1.041 1.044 323,199.900
2019-09-30 1.044 1.046 1.041 1.042 1,006,273.280
2019-10-01 1.042 1.045 1.040 1.040 1,187,250.860
2019-10-02 1.040 1.054 1.040 1.043 3,055,097.250
2019-10-03 1.043 1.044 1.039 1.043 1,267,680.390
2019-10-04 1.043 1.043 1.039 1.042 167,726.670
2019-10-05 1.042 1.042 1.032 1.040 371,962.830
2019-10-06 1.040 1.040 0.958 0.966 2,917,599.240
2019-10-07 0.966 0.969 0.950 0.955 526,607.430
2019-10-08 0.955 0.965 0.946 0.965 585,859.620
2019-10-09 0.965 1.015 0.941 0.977 2,639,555.220
2019-10-10 0.977 1.014 0.965 1.014 829,630.310
2019-10-11 1.014 1.014 0.977 1.002 322,480.110
2019-10-12 1.002 1.006 0.998 1.000 56,154.350
2019-10-13 1.000 1.003 0.990 1.000 44,601.200
2019-10-14 1.000 1.000 0.965 0.981 190,187.290
2019-10-15 0.981 1.005 0.979 1.000 145,701.940
2019-10-16 1.000 1.007 0.992 0.995 210,841.490
2019-10-17 0.995 1.025 0.986 1.023 307,996.400
2019-10-18 1.023 1.023 1.002 1.010 147,679.450
2019-10-19 1.010 1.023 1.002 1.019 122,697.490
2019-10-20 1.019 1.025 1.013 1.025 161,607.670
2019-10-21 1.025 1.026 1.007 1.011 123,024.540
2019-10-22 1.011 1.014 0.981 0.988 334,690.790
2019-10-23 0.988 0.992 0.952 0.971 514,380.200
2019-10-24 0.971 0.971 0.948 0.960 350,997.600
2019-10-25 0.960 0.985 0.949 0.985 245,076.110
2019-10-26 0.985 1.007 0.973 1.005 371,497.290
2019-10-27 1.005 1.009 0.995 1.001 234,033.890
2019-10-28 1.001 1.008 0.961 0.965 377,211.770
2019-10-29 0.965 0.965 0.951 0.958 409,191.550
2019-10-30 0.958 0.960 0.950 0.958 370,688.820
2019-10-31 0.958 1.008 0.954 1.002 602,251.210
2019-11-01 1.002 1.004 0.982 1.004 258,470.250
2019-11-02 1.004 1.015 1.000 1.008 149,320.310
2019-11-03 1.008 1.015 1.007 1.013 68,874.850
2019-11-04 1.013 1.024 1.000 1.011 203,668.550
2019-11-05 1.011 1.020 0.997 1.000 203,003.510
2019-11-06 1.000 1.009 0.983 0.985 99,369.280
2019-11-07 0.985 0.995 0.980 0.995 391,469.650
2019-11-08 0.995 0.995 0.981 0.995 208,170.000
2019-11-09 0.995 0.999 0.973 0.976 112,238.620
2019-11-10 0.976 1.004 0.971 1.002 374,025.310
2019-11-11 1.002 1.004 0.970 0.979 212,762.680
2019-11-12 0.979 0.988 0.973 0.988 177,802.540
2019-11-13 0.988 0.990 0.961 0.962 135,517.410
2019-11-14 0.962 0.964 0.957 0.960 207,344.940
2019-11-15 0.960 0.981 0.956 0.969 319,406.800
2019-11-16 0.969 0.976 0.964 0.970 213,079.210
2019-11-17 0.970 0.978 0.969 0.977 75,446.380
2019-11-18 0.977 0.980 0.962 0.968 188,897.250
2019-11-19 0.968 0.973 0.963 0.968 30,040.690

Cryptocurrency Converter & Calculator

=