- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
LeverFi (LEVER) historical data and Live price
LeverFi
LEVER$ 0.003971 + 12.254 % 
0.00000006 BTC
0.00000006 BTC MARKET CAP
124.219 M
124.219 M
24H VOLUME
78.793 M
78.793 M
CIRC.SUPPLY
31.278 B
31.278 B
MAX SUPPLY
35 B
35 B
Rank384
1H 0.00 %
24H 12.25 %
7D 5.40 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/3/24 | 0.004 | 0.004 | 0.003 | 0.004 | 79,204,845.5 | 122,782,488.6 |
| 5/2/24 | 0.003 | 0.004 | 0.003 | 0.004 | 28,993,903.79 | 110,001,524.36 |
| 5/1/24 | 0.003 | 0.003 | 0.003 | 0.003 | 28,800,960.69 | 96,032,589.68 |
| 4/30/24 | 0.003 | 0.003 | 0.003 | 0.003 | 38,002,241.19 | 94,557,900.79 |
| 4/29/24 | 0.003 | 0.004 | 0.003 | 0.003 | 37,424,347.9 | 97,896,035.27 |
| 4/28/24 | 0.004 | 0.004 | 0.003 | 0.003 | 36,197,767.07 | 105,301,594.26 |
| 4/27/24 | 0.004 | 0.004 | 0.003 | 0.004 | 74,794,753.73 | 119,564,755.08 |
| 4/26/24 | 0.004 | 0.004 | 0.004 | 0.004 | 42,352,716.82 | 114,203,712.81 |
| 4/25/24 | 0.003 | 0.004 | 0.003 | 0.004 | 46,979,430.88 | 106,120,768.01 |
| 4/24/24 | 0.003 | 0.004 | 0.003 | 0.003 | 28,462,434.68 | 97,335,562.58 |
| 4/23/24 | 0.003 | 0.003 | 0.003 | 0.003 | 20,029,512.28 | 89,469,643.28 |
| 4/22/24 | 0.003 | 0.003 | 0.003 | 0.003 | 37,874,448.86 | 87,929,124.09 |
| 4/21/24 | 0.003 | 0.003 | 0.003 | 0.003 | 6,124,826.96 | 77,581,590.37 |
| 4/20/24 | 0.002 | 0.003 | 0.002 | 0.003 | 10,083,200.36 | 78,879,421.17 |
| 4/19/24 | 0.002 | 0.003 | 0.002 | 0.002 | 10,624,052.74 | 71,677,748.87 |
| 4/18/24 | 0.002 | 0.002 | 0.002 | 0.002 | 7,646,917.23 | 71,015,690.49 |
| 4/17/24 | 0.002 | 0.003 | 0.002 | 0.002 | 10,393,820.08 | 69,586,266.36 |
| 4/16/24 | 0.002 | 0.002 | 0.002 | 0.002 | 10,815,035.63 | 70,682,549.25 |
| 4/15/24 | 0.003 | 0.003 | 0.002 | 0.002 | 18,953,996.42 | 70,428,528.74 |
| 4/14/24 | 0.002 | 0.003 | 0.002 | 0.003 | 21,970,013.51 | 78,513,557.01 |
| 4/13/24 | 0.003 | 0.003 | 0.002 | 0.002 | 37,307,216 | 72,500,400.19 |
| 4/12/24 | 0.004 | 0.004 | 0.003 | 0.003 | 41,492,110.21 | 84,565,799.52 |
| 4/11/24 | 0.003 | 0.004 | 0.003 | 0.004 | 21,904,751.68 | 102,184,506.66 |
| 4/10/24 | 0.004 | 0.004 | 0.003 | 0.003 | 34,315,050.14 | 101,265,997.41 |
| 4/9/24 | 0.004 | 0.004 | 0.004 | 0.004 | 54,297,320.81 | 107,090,503.98 |
| 4/8/24 | 0.004 | 0.004 | 0.004 | 0.004 | 49,661,928.99 | 113,529,041.77 |
| 4/7/24 | 0.003 | 0.004 | 0.003 | 0.004 | 102,643,422.74 | 111,963,616.16 |
| 4/6/24 | 0.003 | 0.004 | 0.003 | 0.003 | 68,960,898.21 | 100,351,110.74 |
| 4/5/24 | 0.003 | 0.003 | 0.003 | 0.003 | 32,459,754.86 | 84,686,605.77 |
| 4/4/24 | 0.003 | 0.004 | 0.003 | 0.003 | 123,432,810.54 | 90,729,700.28 |
| 4/3/24 | 0.003 | 0.003 | 0.003 | 0.003 | 62,967,076.91 | 82,289,050.95 |
| 4/2/24 | 0.003 | 0.003 | 0.002 | 0.003 | 21,351,678.85 | 78,240,190.23 |
| 4/1/24 | 0.003 | 0.003 | 0.003 | 0.003 | 20,081,672.48 | 76,668,313.8 |
| 3/31/24 | 0.003 | 0.003 | 0.003 | 0.003 | 12,667,616.04 | 80,901,886.35 |
| 3/30/24 | 0.003 | 0.003 | 0.003 | 0.003 | 10,563,004.04 | 77,361,450.55 |
| 3/29/24 | 0.003 | 0.003 | 0.003 | 0.003 | 18,350,736.35 | 81,821,738.77 |
| 3/28/24 | 0.003 | 0.003 | 0.003 | 0.003 | 10,319,641.33 | 80,324,917.08 |
| 3/27/24 | 0.003 | 0.003 | 0.003 | 0.003 | 16,267,065.32 | 78,462,604.31 |
| 3/26/24 | 0.003 | 0.003 | 0.003 | 0.003 | 17,768,458.19 | 79,439,475.29 |
| 3/25/24 | 0.002 | 0.003 | 0.002 | 0.003 | 25,352,889.28 | 76,950,347.34 |
| 3/24/24 | 0.002 | 0.002 | 0.002 | 0.002 | 5,894,125.2 | 69,152,411.94 |
| 3/23/24 | 0.002 | 0.002 | 0.002 | 0.002 | 7,212,924.38 | 66,831,163.24 |
| 3/22/24 | 0.002 | 0.002 | 0.002 | 0.002 | 10,921,816.68 | 66,718,729.91 |
| 3/21/24 | 0.002 | 0.002 | 0.002 | 0.002 | 8,502,964.98 | 68,568,751.63 |
| 3/20/24 | 0.002 | 0.002 | 0.002 | 0.002 | 12,256,028.68 | 67,652,302.05 |
| 3/19/24 | 0.002 | 0.002 | 0.002 | 0.002 | 15,519,670.15 | 61,712,317.36 |
| 3/18/24 | 0.003 | 0.003 | 0.002 | 0.002 | 12,043,472.86 | 68,499,547.3 |
| 3/17/24 | 0.003 | 0.003 | 0.002 | 0.003 | 19,921,110 | 75,693,626.2 |
| 3/16/24 | 0.003 | 0.003 | 0.002 | 0.003 | 24,282,300.18 | 74,110,233.11 |
| 3/15/24 | 0.003 | 0.003 | 0.002 | 0.003 | 41,551,766.67 | 89,220,849.27 |
| 3/14/24 | 0.003 | 0.003 | 0.003 | 0.003 | 28,230,027.3 | 84,248,483.13 |
| 3/13/24 | 0.003 | 0.003 | 0.003 | 0.003 | 32,550,119.89 | 87,665,872.45 |
| 3/12/24 | 0.003 | 0.003 | 0.003 | 0.003 | 60,951,405.72 | 86,970,621.4 |
| 3/11/24 | 0.003 | 0.003 | 0.003 | 0.003 | 31,491,468.6 | 82,182,230.9 |
| 3/10/24 | 0.003 | 0.003 | 0.003 | 0.003 | 30,856,421.46 | 78,363,017.15 |
| 3/9/24 | 0.003 | 0.003 | 0.003 | 0.003 | 21,020,534.77 | 80,563,144.69 |
| 3/8/24 | 0.003 | 0.003 | 0.002 | 0.003 | 45,838,965.78 | 79,073,679.34 |
| 3/7/24 | 0.002 | 0.003 | 0.002 | 0.003 | 24,532,158.82 | 74,592,008.23 |
| 3/6/24 | 0.002 | 0.002 | 0.002 | 0.002 | 29,120,686.75 | 69,899,563.33 |
| 3/5/24 | 0.003 | 0.003 | 0.002 | 0.002 | 54,830,274.15 | 65,643,448.36 |
| 3/4/24 | 0.002 | 0.003 | 0.002 | 0.003 | 101,473,589.49 | 80,233,106.9 |
| 3/3/24 | 0.002 | 0.002 | 0.002 | 0.002 | 13,391,543.66 | 66,352,452.5 |
| 3/2/24 | 0.002 | 0.002 | 0.002 | 0.002 | 22,094,666.55 | 69,177,908.36 |
| 3/1/24 | 0.002 | 0.002 | 0.002 | 0.002 | 26,020,950.25 | 66,574,073.79 |
| 2/29/24 | 0.002 | 0.002 | 0.002 | 0.002 | 15,867,403.7 | 60,059,927.36 |
| 2/28/24 | 0.002 | 0.002 | 0.002 | 0.002 | 28,368,792.52 | 58,733,525.67 |
| 2/27/24 | 0.002 | 0.002 | 0.002 | 0.002 | 34,172,878.79 | 60,101,580.34 |
| 2/26/24 | 0.002 | 0.002 | 0.002 | 0.002 | 13,778,167.46 | 56,024,346.93 |
| 2/25/24 | 0.002 | 0.002 | 0.002 | 0.002 | 11,995,930.02 | 54,721,721.05 |
| 2/24/24 | 0.002 | 0.002 | 0.002 | 0.002 | 17,930,183.48 | 53,812,230.99 |
| 2/23/24 | 0.002 | 0.002 | 0.002 | 0.002 | 60,283,185.37 | 54,399,540.44 |
| 2/22/24 | 0.002 | 0.002 | 0.002 | 0.002 | 15,509,889.92 | 51,583,400.79 |
| 2/21/24 | 0.002 | 0.002 | 0.002 | 0.002 | 8,659,089.03 | 48,533,282.93 |
| 2/20/24 | 0.002 | 0.002 | 0.002 | 0.002 | 16,144,681.26 | 50,212,672.68 |
| 2/19/24 | 0.002 | 0.002 | 0.002 | 0.002 | 19,139,196.61 | 51,252,109.68 |
| 2/18/24 | 0.002 | 0.002 | 0.002 | 0.002 | 12,316,739.89 | 49,634,586.41 |
| 2/17/24 | 0.002 | 0.002 | 0.002 | 0.002 | 7,227,192.87 | 47,771,504.65 |
| 2/16/24 | 0.002 | 0.002 | 0.002 | 0.002 | 17,294,177.47 | 48,623,569.5 |
| 2/15/24 | 0.002 | 0.002 | 0.002 | 0.002 | 26,488,489.57 | 51,983,340.57 |
| 2/14/24 | 0.001 | 0.002 | 0.001 | 0.002 | 94,289,014.53 | 51,265,533.54 |
| 2/13/24 | 0.001 | 0.001 | 0.001 | 0.001 | 5,015,491.81 | 42,922,923.2 |
| 2/12/24 | 0.001 | 0.001 | 0.001 | 0.001 | 4,405,865.98 | 42,522,045.45 |
| 2/11/24 | 0.001 | 0.001 | 0.001 | 0.001 | 2,433,089.24 | 40,996,642.13 |
| 2/10/24 | 0.001 | 0.001 | 0.001 | 0.001 | 3,164,343.5 | 41,694,315.03 |
| 2/9/24 | 0.001 | 0.001 | 0.001 | 0.001 | 4,416,452.13 | 42,069,778.9 |
| 2/8/24 | 0.001 | 0.001 | 0.001 | 0.001 | 2,978,350.23 | 40,890,256.33 |
| 2/7/24 | 0.001 | 0.001 | 0.001 | 0.001 | 5,952,386.5 | 40,690,003.06 |
| 2/6/24 | 0.001 | 0.001 | 0.001 | 0.001 | 1,886,093.5 | 38,575,386.53 |
| 2/5/24 | 0.001 | 0.001 | 0.001 | 0.001 | 2,788,608.82 | 38,041,330.79 |
| 2/4/24 | 0.001 | 0.001 | 0.001 | 0.001 | 1,675,569.87 | 38,120,823.52 |
