Identifier on Bitfinex: tLEOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-06 |
0.8626 USD |
85,697.5567 LEO |
0.8518 USD |
0.8512 USD |
0.8735 USD |
0.8734 USD |
| 2020-01-05 |
0.8508 USD |
28,753.9096 LEO |
0.8497 USD |
0.8495 USD |
0.8581 USD |
0.8518 USD |
| 2020-01-04 |
0.8523 USD |
24,917.4902 LEO |
0.8554 USD |
0.8415 USD |
0.8554 USD |
0.8492 USD |
| 2020-01-03 |
0.8427 USD |
135,839.0886 LEO |
0.8300 USD |
0.8256 USD |
0.8564 USD |
0.8554 USD |
| 2020-01-02 |
0.8280 USD |
76,333.6811 LEO |
0.8244 USD |
0.8200 USD |
0.8337 USD |
0.8315 USD |
| 2020-01-01 |
0.8216 USD |
86,014.6567 LEO |
0.8187 USD |
0.8179 USD |
0.8244 USD |
0.8244 USD |
| 2019-12-31 |
0.8197 USD |
388,633.4227 LEO |
0.8206 USD |
0.8087 USD |
0.8244 USD |
0.8188 USD |
| 2019-12-30 |
0.8228 USD |
237,042.9865 LEO |
0.8250 USD |
0.8051 USD |
0.8281 USD |
0.8206 USD |
| 2019-12-29 |
0.8241 USD |
108,386.7995 LEO |
0.8226 USD |
0.8100 USD |
0.8276 USD |
0.8255 USD |
| 2019-12-28 |
0.8247 USD |
224,062.5038 LEO |
0.8261 USD |
0.8090 USD |
0.8386 USD |
0.8233 USD |
| 2019-12-27 |
0.8339 USD |
288,282.6119 LEO |
0.8417 USD |
0.8140 USD |
0.8429 USD |
0.8262 USD |
| 2019-12-26 |
0.8329 USD |
199,760.5351 LEO |
0.8240 USD |
0.8096 USD |
0.8417 USD |
0.8417 USD |
| 2019-12-25 |
0.8175 USD |
103,885.9241 LEO |
0.8105 USD |
0.8099 USD |
0.8260 USD |
0.8245 USD |
| 2019-12-24 |
0.8196 USD |
541,511.5697 LEO |
0.8287 USD |
0.8089 USD |
0.8299 USD |
0.8105 USD |
| 2019-12-23 |
0.8552 USD |
916,960.2638 LEO |
0.8820 USD |
0.8209 USD |
0.8851 USD |
0.8285 USD |
| 2019-12-22 |
0.8724 USD |
332,161.6839 LEO |
0.8628 USD |
0.8390 USD |
0.8851 USD |
0.8820 USD |
| 2019-12-21 |
0.8609 USD |
333,314.5924 LEO |
0.8589 USD |
0.8371 USD |
0.8628 USD |
0.8628 USD |
| 2019-12-20 |
0.8567 USD |
287,599.3623 LEO |
0.8544 USD |
0.8371 USD |
0.8819 USD |
0.8589 USD |
| 2019-12-19 |
0.8621 USD |
1,092,847.5298 LEO |
0.8706 USD |
0.8371 USD |
0.8781 USD |
0.8537 USD |
| 2019-12-18 |
0.8805 USD |
672,336.0763 LEO |
0.8904 USD |
0.8477 USD |
0.8935 USD |
0.8706 USD |
| 2019-12-17 |
0.8807 USD |
1,249,903.1116 LEO |
0.8709 USD |
0.8477 USD |
0.8999 USD |
0.8904 USD |
| 2019-12-16 |
0.8743 USD |
268,448.9449 LEO |
0.8777 USD |
0.8685 USD |
0.8825 USD |
0.8709 USD |
| 2019-12-15 |
0.8788 USD |
220,017.9973 LEO |
0.8799 USD |
0.8743 USD |
0.8831 USD |
0.8777 USD |
| 2019-12-14 |
0.8829 USD |
342,931.2569 LEO |
0.8860 USD |
0.8799 USD |
0.8941 USD |
0.8799 USD |
| 2019-12-13 |
0.8913 USD |
234,824.3058 LEO |
0.8915 USD |
0.8854 USD |
0.8915 USD |
0.8910 USD |
| 2019-12-12 |
0.8957 USD |
469,727.1905 LEO |
0.9000 USD |
0.8855 USD |
0.9002 USD |
0.8915 USD |
| 2019-12-11 |
0.9034 USD |
411,239.7766 LEO |
0.9069 USD |
0.8924 USD |
0.9081 USD |
0.9000 USD |
| 2019-12-10 |
0.9110 USD |
597,609.4462 LEO |
0.9151 USD |
0.9000 USD |
0.9151 USD |
0.9069 USD |
| 2019-12-09 |
0.9199 USD |
250,956.6838 LEO |
0.9242 USD |
0.9081 USD |
0.9247 USD |
0.9156 USD |
| 2019-12-08 |
0.9202 USD |
234,834.4565 LEO |
0.9161 USD |
0.9088 USD |
0.9249 USD |
0.9242 USD |
| 2019-12-07 |
0.9209 USD |
330,564.4430 LEO |
0.9259 USD |
0.9096 USD |
0.9260 USD |
0.9160 USD |
| 2019-12-06 |
0.9269 USD |
285,622.2992 LEO |
0.9279 USD |
0.9211 USD |
0.9309 USD |
0.9260 USD |
| 2019-12-05 |
0.9272 USD |
146,907.5015 LEO |
0.9265 USD |
0.9250 USD |
0.9300 USD |
0.9279 USD |
| 2019-12-04 |
0.9244 USD |
205,408.5973 LEO |
0.9224 USD |
0.9176 USD |
0.9268 USD |
0.9265 USD |
| 2019-12-03 |
0.9228 USD |
154,503.0955 LEO |
0.9230 USD |
0.9176 USD |
0.9285 USD |
0.9227 USD |
| 2019-12-02 |
0.9259 USD |
178,109.3926 LEO |
0.9288 USD |
0.9203 USD |
0.9288 USD |
0.9230 USD |
| 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 |