Rank 894
LEOcoin (LEO)
LEO
Just now
$ 1.188 (-0.17%)
Mkt. Cap.
$ 784.08 M
Vol. 24H
LEO 1.36 M ($ 1.58 M)
Open 24h
$ 1.190
Low/High 24h
$ 1.150 - $ 1.218
Last trade
LEO 30.000 ( $ 35.655) / Bitfinex
Loading chart ...

Description

Facebook

Twitter

Reddit

Code Repositories Github

Website Live Widget For LEOcoin (LEO)

LEOcoin (LEO)
1.188 USD (-0.17%)
Rank

894
MARKET CAP

$ 784.08 M
VOLUME (24H)

$ 1.58 M

Historical data for LEOcoin (LEO)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2019-05-27 0.053 0.054 0.052 0.054 733.990
2019-05-28 0.054 2.565 0.052 1.506 133,264.090
2019-05-29 1.506 1.510 1.361 1.404 109,022.990
2019-05-30 1.404 1.560 1.442 1.484 17,183.650
2019-05-31 1.484 1.496 1.406 1.406 37,990.220
2019-06-01 1.406 1.478 1.398 1.439 22,900.020
2019-06-02 1.439 1.397 1.323 1.397 29,313.380
2019-06-03 1.397 1.496 1.237 1.457 201,838.440
2019-06-04 1.457 1.525 1.434 1.485 176,361.200
2019-06-05 1.485 1.689 1.468 1.654 178,815.400
2019-06-06 1.654 1.785 1.625 1.676 498,678.830
2019-06-07 1.676 1.741 1.642 1.721 302,659.710
2019-06-08 1.721 1.773 1.652 1.766 447,176.440
2019-06-09 1.766 1.951 1.773 1.909 525,241.520
2019-06-10 1.909 1.960 1.878 1.918 732,872.920
2019-06-11 1.918 2.018 1.948 1.974 358,991.230
2019-06-12 1.974 2.010 1.889 1.958 320,308.460
2019-06-13 1.958 2.074 1.914 1.924 622,560.010
2019-06-14 1.924 1.988 1.900 1.927 230,844.980
2019-06-15 1.927 1.954 1.814 1.855 419,470.350
2019-06-16 1.855 1.950 1.876 1.913 369,676.770
2019-06-17 1.913 1.914 1.849 1.893 189,083.080
2019-06-18 1.893 1.934 1.831 1.852 210,535.640
2019-06-19 1.852 1.976 1.877 1.890 464,817.510
2019-06-20 1.890 2.025 1.839 1.839 1,579,262.900
2019-06-21 1.839 1.941 1.684 1.833 1,019,495.920
2019-06-22 1.833 1.970 1.796 1.864 398,503.460
2019-06-23 1.864 1.970 1.865 1.899 488,682.680
2019-06-24 1.899 2.023 1.905 1.905 1,180,526.390
2019-06-25 1.905 2.132 1.848 1.878 1,126,333.560
2019-06-26 1.878 2.716 1.567 1.765 1,505,579.890
2019-06-27 1.765 2.019 1.793 1.833 1,606,810.050
2019-06-28 1.833 1.913 1.760 1.905 701,148.700
2019-06-29 1.905 1.804 1.679 1.760 698,003.560
2019-06-30 1.760 1.861 1.672 1.758 336,921.240
2019-07-01 1.758 1.950 1.698 1.726 418,009.450
2019-07-02 1.726 1.907 1.711 1.719 135,841.720
2019-07-03 1.719 1.795 1.593 1.791 648,026.180
2019-07-04 1.791 1.873 1.673 1.752 172,869.680
2019-07-05 1.752 1.793 1.618 1.723 70,474.210
2019-07-06 1.723 1.758 1.690 1.717 24,091.090
2019-07-07 1.717 1.843 1.612 1.612 98,713.350
2019-07-08 1.612 1.709 1.468 1.591 279,841.260
2019-07-09 1.591 1.572 1.403 1.503 194,986.750
2019-07-10 1.503 1.587 1.407 1.512 563,695.360
2019-07-11 1.512 1.591 1.444 1.498 713,093.270
2019-07-12 1.498 1.488 1.416 1.435 189,547.940
2019-07-13 1.435 1.402 1.258 1.383 244,082.200
2019-07-14 1.383 1.567 1.233 1.432 555,241.220
2019-07-15 1.432 1.365 1.218 1.335 240,605.450
2019-07-16 1.335 1.440 1.303 1.327 422,851.750
2019-07-17 1.327 1.474 1.264 1.314 558,044.360
2019-07-18 1.314 1.335 1.238 1.240 167,898.410
2019-07-19 1.240 1.372 1.233 1.253 325,762.090
2019-07-20 1.253 1.439 1.213 1.265 169,240.560
2019-07-21 1.265 1.314 0.023 0.023 11,478.960
2019-07-22 0.023 1.299 0.022 1.299 288,933.300
2019-07-23 1.299 1.376 1.271 1.314 235,772.010
2019-07-24 1.314 1.331 1.253 1.289 329,976.910
2019-07-25 1.289 1.333 1.269 1.270 219,722.620
2019-07-26 1.270 1.368 1.187 1.306 186,191.390
2019-07-27 1.306 1.409 1.258 1.270 178,375.890
2019-07-28 1.270 1.352 1.266 1.349 440,196.140
2019-07-29 1.349 1.399 1.299 1.395 280,708.360
2019-07-30 1.395 1.467 1.312 1.313 161,693.740
2019-07-31 1.313 1.362 1.297 1.307 205,614.560
2019-08-01 1.307 1.357 1.270 1.293 77,866.490
2019-08-02 1.293 1.390 1.276 1.321 352,378.920
2019-08-03 1.321 1.367 1.283 1.323 159,969.620
2019-08-04 1.323 1.436 1.299 1.312 273,234.190
2019-08-05 1.312 1.347 1.187 1.279 262,025.740
2019-08-06 1.279 1.335 1.245 1.256 142,007.080
2019-08-07 1.256 1.322 0.028 1.245 275,388.630
2019-08-08 1.245 1.272 1.220 1.228 171,158.860
2019-08-09 1.228 1.229 1.163 1.229 304,033.900
2019-08-10 1.229 1.337 1.257 1.311 168,529.780
2019-08-11 1.311 1.292 1.259 1.262 69,879.030
2019-08-12 1.262 1.262 1.205 1.223 150,404.260
2019-08-13 1.223 1.348 1.129 1.253 140,263.100
2019-08-14 1.253 1.323 1.206 1.224 197,678.370
2019-08-15 1.224 1.281 0.017 1.161 375,327.560
2019-08-16 1.161 1.271 1.143 1.210 279,395.640
2019-08-17 1.210 1.322 0.018 1.310 177,540.370
2019-08-18 1.310 1.458 1.295 1.341 397,588.050
2019-08-19 1.341 1.357 1.295 1.295 251,679.510
2019-08-20 1.295 1.298 1.195 1.196 226,243.490
2019-08-21 1.196 1.237 0.454 1.215 152,737.100
2019-08-22 1.215 1.266 1.196 1.200 158,294.930
2019-08-23 1.200 1.222 1.162 1.164 153,489.600
2019-08-24 1.164 1.259 1.163 1.182 51,458.650
2019-08-25 1.182 1.220 1.121 1.197 90,718.980
2019-08-26 1.197 1.234 1.164 1.191 297,601.520
2019-08-27 1.191 1.167 1.103 1.150 740,542.740
2019-08-28 1.150 1.151 1.107 1.128 404,601.620
2019-08-29 1.128 1.162 1.128 1.132 329,563.730
2019-08-30 1.132 1.149 1.116 1.128 254,631.610
2019-08-31 1.128 1.163 1.132 1.153 64,098.610
2019-09-01 1.153 1.226 1.131 1.148 424,014.520
2019-09-02 1.148 1.174 0.905 1.134 100,452.740
2019-09-03 1.134 1.134 1.085 1.103 148,373.240
2019-09-04 1.103 1.103 1.063 1.063 327,724.390
2019-09-05 1.063 1.065 1.010 1.056 541,635.030
2019-09-06 1.056 1.076 1.067 1.067 224,565.800
2019-09-07 1.067 1.076 0.019 0.021 2,933.090
2019-09-08 0.021 1.075 0.020 1.047 328,997.040
2019-09-09 1.047 1.063 0.019 1.060 440,864.340
2019-09-10 1.060 1.077 1.040 1.076 218,446.470
2019-09-11 1.076 1.185 1.069 1.070 427,142.580
2019-09-12 1.070 1.088 0.187 1.070 339,435.370
2019-09-13 1.070 1.077 1.031 1.050 222,970.000
2019-09-14 1.050 1.073 1.045 1.073 564,355.850
2019-09-15 1.073 1.094 1.054 1.081 190,917.520
2019-09-16 1.081 1.125 1.073 1.106 702,878.520
2019-09-17 1.106 1.129 1.097 1.102 593,371.770
2019-09-18 1.102 1.155 1.088 1.088 207,087.130
2019-09-19 1.088 1.091 1.075 1.079 104,345.710
2019-09-20 1.079 1.074 1.059 1.072 336,597.690
2019-09-21 1.072 1.120 1.069 1.069 538,678.070
2019-09-22 1.069 1.066 0.040 1.061 312,316.460
2019-09-23 1.061 1.103 0.129 1.051 2,616,661.710
2019-09-24 1.051 1.067 1.003 1.045 554,484.510
2019-09-25 1.045 1.070 0.993 1.038 611,272.940
2019-09-26 1.038 1.074 1.001 1.042 971,157.810
2019-09-27 1.042 1.063 1.044 1.053 230,951.910
2019-09-28 1.053 1.058 1.031 1.035 169,432.340
2019-09-29 1.035 1.108 1.031 1.048 165,406.940
2019-09-30 1.048 1.071 0.024 1.039 35,664.170
2019-10-01 1.039 1.069 1.037 1.041 222,583.500
2019-10-02 1.041 1.056 1.019 1.042 368,550.140
2019-10-03 1.042 1.053 1.032 1.032 481,273.180
2019-10-04 1.032 1.052 1.032 1.045 141,303.120
2019-10-05 1.045 1.006 0.942 0.960 256,605.640
2019-10-06 0.960 1.006 0.941 0.951 678,126.570
2019-10-07 0.951 0.966 0.933 0.963 351,169.600
2019-10-08 0.963 1.022 0.952 0.969 948,388.850
2019-10-09 0.969 1.143 0.970 1.012 869,807.160
2019-10-10 1.012 1.001 0.948 1.001 694,332.420
2019-10-11 1.001 1.005 0.970 1.000 430,471.680
2019-10-12 1.000 1.007 0.976 1.006 414,481.200
2019-10-13 1.006 1.015 0.971 0.983 486,205.980

Cryptocurrency Converter & Calculator

=