Rank 894
LEOcoin (LEO)
LEO
Just now
$ 1.327 (1.76%)
Mkt. Cap.
$ 875.82 M
Vol. 24H
LEO 639.84 K ($ 826.62 K)
Open 24h
$ 1.304
Low/High 24h
$ 1.272 - $ 1.328
Last trade
LEO 7.461 ( $ 9.897) / Bitfinex
Loading chart ...

Description

Facebook

Twitter

Reddit

Code Repositories Github

Website Live Widget For LEOcoin (LEO)

LEOcoin (LEO)
1.327 USD (1.76%)
Rank

894
MARKET CAP

$ 875.82 M
VOLUME (24H)

$ 826.62 K

Historical data for LEOcoin (LEO)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2019-05-29 0.041 1.521 0.041 1.484 4,455.770
2019-05-30 1.484 1.401 1.401 1.401 0.000
2019-05-31 1.401 1.472 1.472 1.472 0.000
2019-06-01 1.472 5.294 1.457 5.294 21.600
2019-06-02 5.294 5.386 1.420 1.443 27,086.810
2019-06-03 1.443 1.416 1.318 1.410 11,092.540
2019-06-04 1.410 1.508 1.339 1.479 49,656.640
2019-06-05 1.479 1.510 1.440 1.478 5,089.950
2019-06-06 1.478 1.704 1.495 1.689 52,826.620
2019-06-07 1.689 1.722 1.628 1.687 31,717.390
2019-06-08 1.687 1.725 1.614 1.725 13,024.720
2019-06-09 1.725 1.755 1.633 1.714 275,496.040
2019-06-10 1.714 1.980 1.818 1.922 238,212.720
2019-06-11 1.922 1.984 1.884 1.909 194,457.520
2019-06-12 1.909 2.085 1.973 1.973 89,032.910
2019-06-13 1.973 1.936 1.828 1.913 44,953.610
2019-06-14 1.913 2.028 1.895 1.945 122,313.040
2019-06-15 1.945 1.985 1.904 1.904 21,575.500
2019-06-16 1.904 1.899 1.837 1.876 25,254.790
2019-06-17 1.876 1.951 1.881 1.905 66,537.550
2019-06-18 1.905 1.893 1.840 1.875 112,949.140
2019-06-19 1.875 1.909 1.802 1.859 27,510.470
2019-06-20 1.859 1.973 1.853 1.896 42,828.460
2019-06-21 1.896 2.099 1.827 1.835 296,199.770
2019-06-22 1.835 1.918 1.736 1.890 114,366.430
2019-06-23 1.890 1.923 1.783 1.869 46,387.810
2019-06-24 1.869 1.973 1.853 1.890 76,904.360
2019-06-25 1.890 2.160 1.862 1.981 87,662.180
2019-06-26 1.981 2.089 1.824 1.872 141,292.510
2019-06-27 1.872 1.824 1.619 1.758 119,104.820
2019-06-28 1.758 2.046 1.774 1.831 55,418.270
2019-06-29 1.831 1.972 1.879 1.891 16,452.550
2019-06-30 1.891 1.826 1.709 1.742 19,456.780
2019-07-01 1.742 1.852 1.744 1.753 10,745.240
2019-07-02 1.753 1.819 1.708 1.708 27,321.560
2019-07-03 1.708 1.839 1.710 1.710 43,258.080
2019-07-04 1.710 1.778 1.598 1.771 44,410.940
2019-07-05 1.771 1.841 1.674 1.766 28,879.450
2019-07-06 1.766 1.847 1.671 1.713 12,067.060
2019-07-07 1.713 1.822 1.684 1.690 12,487.700
2019-07-08 1.690 1.773 1.601 1.601 83,817.280
2019-07-09 1.601 1.833 1.447 1.565 26,504.920
2019-07-10 1.565 1.546 1.394 1.505 61,093.170
2019-07-11 1.505 1.566 1.400 1.511 47,241.070
2019-07-12 1.511 1.554 1.434 1.490 5,949.320
2019-07-13 1.490 1.488 1.421 1.421 2,409.830
2019-07-14 1.421 1.424 1.195 1.411 59,133.090
2019-07-15 1.411 1.569 1.370 1.437 140,909.200
2019-07-16 1.437 1.416 1.223 1.349 41,020.930
2019-07-17 1.349 1.466 1.309 1.350 22,735.030
2019-07-18 1.350 1.464 1.250 1.323 32,345.590
2019-07-19 1.323 1.325 1.237 1.249 11,808.170
2019-07-20 1.249 1.364 1.230 1.247 15,572.300
2019-07-21 1.247 1.336 1.214 1.280 14,396.070
2019-07-22 1.280 1.314 1.202 1.293 73,390.340
2019-07-23 1.293 1.307 1.243 1.304 5,216.500
2019-07-24 1.304 1.389 1.315 1.315 18,200.730
2019-07-25 1.315 1.335 1.271 1.291 11,618.370
2019-07-26 1.291 1.341 1.271 1.271 14,183.840
2019-07-27 1.271 1.299 1.178 1.285 12,187.810
2019-07-28 1.286 1.323 1.279 1.279 947.870
2019-07-29 1.279 1.370 1.277 1.370 2,093.880
2019-07-30 1.370 1.393 1.310 1.333 17,562.180
2019-07-31 1.333 1.390 1.308 1.314 4,737.850
2019-08-01 1.314 1.327 1.300 1.312 2,251.000
2019-08-02 1.312 1.322 1.258 1.287 14,134.900
2019-08-03 1.287 1.329 1.287 1.314 1,482.640
2019-08-04 1.314 1.343 1.294 1.318 16,142.750
2019-08-05 1.318 1.380 1.300 1.320 50,752.890
2019-08-06 1.320 1.321 1.221 1.260 18,384.890
2019-08-07 1.260 1.280 1.246 1.268 4,703.410
2019-08-08 1.268 1.268 1.205 1.250 78,484.010
2019-08-09 1.250 1.259 1.189 1.240 55,768.930
2019-08-10 1.240 1.242 1.185 1.232 14,146.620
2019-08-11 1.232 1.342 1.262 1.317 130,836.510
2019-08-12 1.317 1.291 1.255 1.259 11,707.060
2019-08-13 1.259 1.313 1.233 1.233 14,751.880
2019-08-14 1.233 1.257 1.102 1.246 20,039.740
2019-08-15 1.246 1.324 1.218 1.218 31,901.750
2019-08-16 1.218 1.243 1.157 1.167 100,613.410
2019-08-17 1.167 1.292 1.169 1.206 33,145.200
2019-08-18 1.206 1.358 1.265 1.304 21,071.520
2019-08-19 1.304 1.455 1.273 1.323 10,871.700
2019-08-20 1.323 1.327 1.285 1.305 12,077.540
2019-08-21 1.305 1.307 0.015 1.208 7,873.070
2019-08-22 1.208 1.310 1.195 1.213 2,059.260
2019-08-23 1.213 1.250 1.197 1.211 21,985.640
2019-08-24 1.211 1.213 0.017 1.172 2,432.300
2019-08-25 1.172 1.203 1.140 1.179 1,468.140
2019-08-26 1.179 1.208 1.133 1.199 20,168.270
2019-08-27 1.199 1.204 0.022 1.197 5,553.890
2019-08-28 1.197 1.194 1.076 1.160 16,799.670
2019-08-29 1.160 1.171 0.256 1.132 18,985.760
2019-08-30 1.132 1.160 1.116 1.134 2,848.360
2019-08-31 1.134 1.165 1.127 1.127 2,080.190
2019-09-01 1.127 1.156 1.122 1.152 1,900.730
2019-09-02 1.152 1.202 1.129 1.146 4,677.990
2019-09-03 1.146 1.164 1.115 1.125 11,591.250
2019-09-04 1.125 1.102 1.084 1.102 503.610
2019-09-05 1.102 1.110 1.068 1.068 11,189.230
2019-09-06 1.068 1.076 0.017 1.073 14,093.770
2019-09-07 1.073 1.129 1.057 1.061 28,901.580
2019-09-08 1.061 1.084 0.020 0.020 59.640
2019-09-09 0.020 1.081 0.014 0.014 34.650
2019-09-10 0.014 1.067 0.014 1.057 22,665.030
2019-09-11 1.057 1.074 0.019 1.074 1,666.250
2019-09-12 1.074 1.091 0.012 1.064 8,049.020
2019-09-13 1.064 1.080 1.057 1.059 7,605.560
2019-09-14 1.059 1.102 0.012 1.071 5,266.390
2019-09-15 1.071 1.084 0.020 1.067 2,735.910
2019-09-16 1.067 1.120 0.012 1.078 10,038.040
2019-09-17 1.078 1.149 0.015 1.104 21,830.480
2019-09-18 1.104 1.118 1.090 1.090 8,260.370
2019-09-19 1.090 1.181 0.014 1.090 7,023.310
2019-09-20 1.090 1.104 1.075 1.087 7,177.360
2019-09-21 1.087 1.075 0.010 0.010 17.770
2019-09-22 0.010 1.099 0.006 1.079 11,142.300
2019-09-23 1.079 1.060 0.015 1.059 17,352.090
2019-09-24 1.059 1.146 0.009 1.047 229,485.860
2019-09-25 1.047 1.070 0.994 0.994 3,460.780
2019-09-26 0.994 1.083 0.969 1.060 28,144.640
2019-09-27 1.060 1.113 1.082 1.094 4,843.870
2019-09-28 1.094 1.092 1.043 1.044 2,784.350
2019-09-29 1.044 1.057 0.008 1.042 13,474.310
2019-09-30 1.042 1.126 1.062 1.075 1,180.810
2019-10-01 1.075 1.120 0.945 0.945 1,107.300
2019-10-02 0.945 1.095 0.970 1.095 5.475
2019-10-03 1.095 1.059 0.017 1.047 4,601.760
2019-10-04 1.047 1.053 0.011 0.011 63.330
2019-10-05 0.011 1.280 0.011 1.041 4,084.920
2019-10-06 1.041 1.002 0.929 0.962 6,645.990
2019-10-07 0.962 1.933 0.010 0.947 60,465.270
2019-10-08 0.947 0.969 0.006 0.969 7,068.270
2019-10-09 0.969 1.035 0.006 0.973 13,857.030
2019-10-10 0.973 0.999 0.964 0.984 488.560
2019-10-11 0.984 0.993 0.928 0.993 5,699.390
2019-10-12 0.993 1.010 0.977 1.010 949.030
2019-10-13 1.010 1.017 0.969 0.987 993.070
2019-10-14 0.987 1.017 0.987 0.989 3,604.230
2019-10-15 0.989 0.998 0.006 0.009 108.850
2019-10-16 0.009 0.994 0.009 0.994 13,251.940
2019-10-17 0.994 1.026 1.010 1.024 2,369.590
2019-10-18 1.024 1.019 1.000 1.019 4,249.440
2019-10-19 1.019 1.014 0.008 0.008 10.460
2019-10-20 0.008 1.030 0.008 1.015 168.490
2019-10-21 1.015 1.008 0.977 0.994 24,839.150
2019-10-22 0.994 0.987 0.005 0.008 2,017.580
2019-10-23 0.008 1.036 0.005 0.965 67,286.700
2019-10-24 0.965 1.352 0.003 0.954 60,955.520
2019-10-25 0.954 1.934 0.004 0.005 671.840
2019-10-26 0.005 1.193 0.005 1.193 36,930.750
2019-10-27 1.193 1.220 0.976 0.976 1,303.930
2019-10-28 0.976 0.965 0.004 0.945 71,950.690
2019-10-29 0.945 0.993 0.956 0.956 7,640.720
2019-10-30 0.956 0.960 0.918 0.960 52,154.570
2019-10-31 0.960 0.996 0.006 0.982 15,551.280
2019-11-01 0.982 1.230 0.987 1.006 4,024.800
2019-11-02 1.006 1.007 1.007 1.007 0.000
2019-11-03 1.007 0.998 0.998 0.998 0.000
2019-11-04 0.998 1.023 1.023 1.023 0.000
2019-11-05 1.023 1.037 1.037 1.037 0.000
2019-11-06 1.037 1.049 0.006 0.006 0.973
2019-11-07 0.006 0.966 0.006 0.007 29.790
2019-11-08 0.007 0.007 0.007 0.007 0.000
2019-11-09 0.007 0.007 0.007 0.007 0.000
2019-11-10 0.007 0.988 0.008 0.988 47.320
2019-11-11 0.988 0.965 0.965 0.965 0.000
2019-11-12 0.965 1.000 0.006 1.000 1,553.150
2019-11-13 1.000 1.005 0.006 0.006 19.580
2019-11-14 0.006 0.006 0.006 0.006 0.000
2019-11-15 0.006 0.007 0.006 0.006 462.560
2019-11-16 0.205 0.971 0.005 0.007 25.680
2019-11-17 0.007 0.979 0.007 0.979 4.897
2019-11-18 0.979 0.948 0.004 0.940 984.160
2019-11-19 0.940 0.938 0.928 0.938 87.980
2019-11-20 0.938 0.931 0.005 0.006 8.717
2019-11-21 0.006 0.948 0.004 0.004 48.780
2019-11-22 0.004 0.006 0.003 0.003 13.510
2019-11-23 0.003 0.003 0.003 0.003 0.000
2019-11-24 0.003 0.932 0.003 0.932 2,746.260
2019-11-25 0.932 0.971 0.003 0.914 1,059.910
2019-11-26 0.914 0.934 0.005 0.005 1.811
2019-11-27 0.005 0.986 0.006 0.986 7,137.960
2019-11-28 0.986 0.976 0.975 0.976 1,110.020
2019-11-29 0.976 1.000 0.006 0.006 8.284
2019-11-30 0.006 0.008 0.006 0.008 64.380
2019-12-01 0.008 0.014 0.006 0.009 519.310
2019-12-02 0.009 0.014 0.006 0.006 446.850
2019-12-03 0.006 0.006 0.004 0.006 12.860
2019-12-04 0.006 8.015 0.006 0.006 127.020
2019-12-05 0.006 0.947 0.004 0.007 87.620
2019-12-06 0.007 0.932 0.005 0.005 48.740
2019-12-07 0.005 0.926 0.004 0.004 9.797
2019-12-08 0.004 0.927 0.004 0.925 612.270
2019-12-09 0.925 0.920 0.005 0.920 2,678.250
2019-12-10 0.920 0.909 0.005 0.907 15,744.520
2019-12-11 0.907 0.893 0.006 0.006 86.690
2019-12-12 0.005 0.914 0.005 0.884 12,471.330
2019-12-13 0.883 0.882 0.875 0.879 1,279.150
2019-12-14 0.879 2.134 0.846 0.846 4,503.070
2019-12-15 0.846 8.422 0.005 1.777 3,354.250
2019-12-16 1.777 3.317 0.796 0.857 97.520
2019-12-17 0.857 0.890 0.005 0.890 10,045.750
2019-12-18 0.890 0.970 0.005 0.873 3,768.980
2019-12-19 0.873 0.859 0.817 0.849 1,272.020
2019-12-20 0.849 0.851 0.003 0.003 3.350
2019-12-21 0.003 1.437 0.003 0.004 2.668
2019-12-22 0.004 0.888 0.004 0.887 3,118.660
2019-12-23 0.887 1.060 0.003 0.823 25,107.400
2019-12-24 0.823 0.823 0.814 0.814 65.190
2019-12-25 0.814 0.813 0.003 0.813 520,541.660
2019-12-26 0.813 0.859 0.770 0.834 13,137.160
2019-12-27 0.834 1.475 0.814 0.820 6,971.620
2019-12-28 0.844 0.855 0.798 0.799 11,605.660
2019-12-29 0.799 0.838 0.838 0.838 0.000
2019-12-30 0.838 0.818 0.789 0.789 790.320
2019-12-31 0.789 0.808 0.003 0.003 39.480
2020-01-01 0.003 0.834 0.003 0.817 16,841.880
2020-01-02 0.817 0.832 0.003 0.827 307,822.100
2020-01-03 0.827 0.894 0.004 0.894 1,260.300
2020-01-04 0.894 0.895 0.895 0.895 0.000
2020-01-05 0.895 0.902 0.003 0.003 10.480
2020-01-06 0.003 0.844 0.003 0.004 14.810
2020-01-07 0.004 0.004 0.004 0.004 0.000
2020-01-08 0.004 1.240 0.004 0.919 22.030
2020-01-09 0.919 0.930 0.003 0.914 5,610.880
2020-01-10 0.914 0.960 0.003 0.928 2,503.530
2020-01-11 0.928 0.914 0.004 0.853 1,266.830
2020-01-12 0.853 4.177 0.875 3.626 2,520.000
2020-01-13 3.626 3.555 0.002 0.002 1.953
2020-01-14 0.002 0.002 0.002 0.002 2.301
2020-01-15 0.002 0.894 0.002 0.894 436.530
2020-01-16 0.894 2.691 0.882 0.887 1,465.370
2020-01-17 0.887 0.917 0.002 0.002 6.603
2020-01-18 0.002 4.280 0.002 0.874 13,640.670
2020-01-19 0.874 1.072 0.002 0.002 8.741
2020-01-20 0.002 0.868 0.002 0.002 1.725
2020-01-21 0.002 1.061 0.002 0.876 547.950
2020-01-22 0.876 1.118 0.829 0.889 4,910.410
2020-01-23 0.889 0.862 0.862 0.862 0.000
2020-01-24 0.862 0.861 0.829 0.859 9.538
2020-01-25 0.859 0.848 0.848 0.848 0.000
2020-01-26 0.848 1.117 0.002 0.889 16,700.950
2020-01-27 0.889 0.901 0.002 0.002 75.160
2020-01-28 0.002 0.903 0.001 0.903 1,793.780
2020-01-29 0.903 0.890 0.847 0.865 23,412.330
2020-01-30 0.865 0.959 0.001 0.883 3,622.420
2020-01-31 0.883 0.861 0.001 0.001 2.082
2020-02-01 0.001 0.880 0.001 0.880 3,934.000
2020-02-02 0.880 0.902 0.002 0.002 193.910
2020-02-03 0.002 0.918 0.002 0.569 3,027.380
2020-02-04 0.569 0.860 0.565 0.860 58.730
2020-02-05 0.860 0.931 0.931 0.931 0.000
2020-02-06 0.931 0.972 0.002 0.002 7.260
2020-02-07 0.002 0.931 0.002 0.931 21,219.780
2020-02-08 0.931 0.951 0.911 0.939 2,133.480
2020-02-09 0.939 0.978 0.962 0.978 17,593.530
2020-02-10 0.978 0.993 0.955 0.989 837,026.230
2020-02-11 0.989 1.071 0.001 0.002 112.650
2020-02-12 0.002 1.068 0.002 1.018 98,196.780
2020-02-13 1.018 1.032 0.001 0.001 2.424
2020-02-14 0.001 1.993 0.001 0.002 122.580
2020-02-15 0.002 0.966 0.002 0.920 84.830
2020-02-16 0.920 1.059 0.902 0.936 1,430.250
2020-02-17 0.936 1.025 0.968 1.019 6,558.630
2020-02-18 1.019 1.076 1.039 1.039 7.273
2020-02-19 1.039 0.951 0.951 0.951 0.000
2020-02-20 0.951 0.947 0.002 0.002 25.260
2020-02-21 0.002 1.012 0.002 1.012 907.420
2020-02-22 1.012 0.999 0.002 0.002 2.446
2020-02-23 0.002 0.002 0.001 0.001 5.756
2020-02-24 0.001 0.001 0.001 0.001 0.048
2020-02-25 0.001 1.443 0.001 0.905 4,099.790
2020-02-26 0.905 1.123 0.746 0.884 3,265.010
2020-02-27 0.884 1.515 0.888 0.943 4,232.930
2020-02-28 0.943 0.992 0.936 0.957 3,176.850
2020-02-29 0.957 0.915 0.893 0.908 1,008.230
2020-03-01 0.908 0.962 0.001 0.957 7,207.720
2020-03-02 0.957 1.018 0.516 0.516 34.530
2020-03-03 0.516 0.959 0.497 0.959 5.818
2020-03-04 0.959 0.968 0.001 0.968 1,674.450
2020-03-05 0.968 0.985 0.001 0.001 2.922
2020-03-06 0.001 0.001 0.001 0.001 1.893
2020-03-07 0.001 0.001 0.001 0.001 0.000
2020-03-08 0.001 0.944 0.001 0.944 1,321.900
2020-03-09 0.944 1.251 0.960 1.003 3,631.110
2020-03-10 1.003 1.799 0.837 0.985 10,803.710
2020-03-11 0.985 1.031 0.931 1.004 12,627.330
2020-03-12 1.004 1.043 0.566 0.889 6,701.690
2020-03-13 0.889 1.674 0.831 0.946 149,791.520
2020-03-14 0.946 0.927 0.750 0.768 115,177.730
2020-03-15 0.768 0.896 0.001 0.002 70.780
2020-03-16 0.002 0.977 0.001 0.917 13,992.340
2020-03-17 0.917 2.295 0.001 0.889 5,065,821.820
2020-03-18 0.888 2.343 0.874 2.228 15,717,682.930
2020-03-19 2.228 2.700 1.037 1.038 7,104,103.380
2020-03-20 1.038 2.597 0.001 1.076 67,548.200
2020-03-21 1.076 1.071 0.001 0.001 24.950
2020-03-22 0.001 0.993 0.001 0.001 2.832
2020-03-23 0.001 2.468 0.001 1.021 4,542,709.490
2020-03-24 1.021 2.717 0.002 0.984 2,049,157.120
2020-03-25 0.984 1.185 0.959 1.183 20,663.170
2020-03-26 1.183 1.206 1.017 1.028 661.620
2020-03-27 1.028 0.993 0.973 0.993 118.820
2020-03-28 0.993 1.048 0.992 1.048 24,078.300
2020-03-29 1.048 1.062 0.962 1.061 9,523.300
2020-03-30 1.061 1.127 0.991 0.993 103,058.570
2020-03-31 0.993 1.100 0.995 1.048 22,610.320
2020-04-01 1.048 1.158 1.065 1.082 18,480.130
2020-04-02 1.082 1.271 1.017 1.026 64,322.980
2020-04-03 1.026 1.225 0.993 1.193 16,992.500
2020-04-04 1.193 1.248 0.989 0.989 3.065

Cryptocurrency Converter & Calculator

=