- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
UNUS SED LEO (LEO) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 1/19/21 | 1.33 | 1.341 | 1.329 | 1.332 | 19,995,151.296 | 1,330,895,280.071 |
| 1/18/21 | 1.33 | 1.34 | 1.327 | 1.33 | 16,808,264.348 | 1,328,880,247.92 |
| 1/17/21 | 1.332 | 1.34 | 1.329 | 1.33 | 17,732,792.762 | 1,329,086,907.474 |
| 1/16/21 | 1.337 | 1.34 | 1.329 | 1.332 | 17,746,276.497 | 1,331,010,099.308 |
| 1/15/21 | 1.336 | 1.338 | 1.328 | 1.337 | 16,534,357.11 | 1,335,977,187.054 |
| 1/14/21 | 1.334 | 1.338 | 1.329 | 1.336 | 16,353,457.404 | 1,335,363,030.378 |
| 1/13/21 | 1.331 | 1.338 | 1.329 | 1.334 | 16,747,428.733 | 1,333,167,310.509 |
| 1/12/21 | 1.337 | 1.34 | 1.33 | 1.331 | 18,724,089.986 | 1,330,146,166.206 |
| 1/11/21 | 1.337 | 1.341 | 1.328 | 1.337 | 19,742,276.244 | 1,336,302,805.444 |
| 1/10/21 | 1.341 | 1.342 | 1.329 | 1.337 | 18,441,343.629 | 1,336,249,613.222 |
| 1/9/21 | 1.335 | 1.343 | 1.329 | 1.341 | 19,736,385.679 | 1,339,927,597.62 |
| 1/8/21 | 1.334 | 1.339 | 1.328 | 1.335 | 19,639,040.801 | 1,334,530,581.504 |
| 1/7/21 | 1.344 | 1.347 | 1.328 | 1.334 | 18,910,353.931 | 1,333,171,744.643 |
| 1/6/21 | 1.351 | 1.354 | 1.34 | 1.343 | 18,415,147.169 | 1,342,823,755.647 |
| 1/5/21 | 1.348 | 1.352 | 1.348 | 1.351 | 19,103,165.56 | 1,349,934,100.922 |
| 1/4/21 | 1.353 | 1.355 | 1.348 | 1.348 | 19,398,783.973 | 1,347,556,608.451 |
| 1/3/21 | 1.357 | 1.365 | 1.353 | 1.353 | 10,087,326.904 | 1,352,249,983.045 |
| 1/2/21 | 1.356 | 1.358 | 1.355 | 1.357 | 10,160,155.616 | 1,355,910,652.019 |
| 1/1/21 | 1.358 | 1.359 | 1.355 | 1.356 | 11,099,706.929 | 1,355,725,603.457 |
| 12/31/20 | 1.353 | 1.359 | 1.351 | 1.358 | 6,839,468.592 | 1,357,647,449.001 |
| 12/30/20 | 1.357 | 1.359 | 1.351 | 1.353 | 15,289,555.907 | 1,352,501,418.709 |
| 12/29/20 | 1.354 | 1.359 | 1.352 | 1.357 | 6,205,792.834 | 1,356,731,017.869 |
| 12/28/20 | 1.356 | 1.358 | 1.351 | 1.354 | 11,381,363.009 | 1,353,106,257.094 |
| 12/27/20 | 1.361 | 1.365 | 1.35 | 1.356 | 15,383,092.515 | 1,354,911,353.369 |
| 12/26/20 | 1.359 | 1.366 | 1.353 | 1.361 | 6,538,749.081 | 1,360,161,352.32 |
| 12/25/20 | 1.36 | 1.365 | 1.352 | 1.359 | 13,785,413.221 | 1,357,986,057.927 |
| 12/24/20 | 1.362 | 1.364 | 1.351 | 1.36 | 10,496,912.847 | 1,359,378,806.411 |
| 12/23/20 | 1.355 | 1.364 | 1.352 | 1.362 | 16,295,651.909 | 1,361,679,296.035 |
| 12/22/20 | 1.352 | 1.36 | 1.351 | 1.355 | 18,100,463.592 | 1,354,421,911.35 |
| 12/21/20 | 1.353 | 1.36 | 1.35 | 1.352 | 17,784,539.169 | 1,351,707,111.073 |
| 12/20/20 | 1.356 | 1.365 | 1.352 | 1.353 | 15,828,855.754 | 1,351,912,243.206 |
| 12/19/20 | 1.363 | 1.366 | 1.353 | 1.356 | 13,736,742.754 | 1,354,935,265.107 |
| 12/18/20 | 1.357 | 1.365 | 1.353 | 1.363 | 7,850,841 | 1,362,156,977.332 |
| 12/17/20 | 1.359 | 1.365 | 1.352 | 1.357 | 7,286,527.156 | 1,356,040,225.944 |
| 12/16/20 | 1.362 | 1.365 | 1.352 | 1.358 | 7,677,179.813 | 1,357,810,116.627 |
| 12/15/20 | 1.36 | 1.364 | 1.352 | 1.362 | 7,480,429.321 | 1,361,036,134.909 |
| 12/14/20 | 1.356 | 1.365 | 1.352 | 1.36 | 7,428,708.678 | 1,359,450,354.789 |
| 12/13/20 | 1.361 | 1.365 | 1.353 | 1.356 | 8,398,433.336 | 1,355,210,085.804 |
| 12/12/20 | 1.359 | 1.365 | 1.353 | 1.362 | 7,550,034.433 | 1,360,842,385.199 |
| 12/11/20 | 1.362 | 1.365 | 1.352 | 1.359 | 9,382,151.427 | 1,358,764,617.314 |
| 12/10/20 | 1.358 | 1.365 | 1.356 | 1.362 | 7,365,838.512 | 1,361,725,854.6 |
| 12/9/20 | 1.34 | 1.361 | 1.337 | 1.358 | 8,540,109.206 | 1,357,046,135.309 |
| 12/8/20 | 1.351 | 1.356 | 1.337 | 1.34 | 8,328,231.346 | 1,339,059,682.902 |
| 12/7/20 | 1.352 | 1.357 | 1.338 | 1.351 | 8,323,372.157 | 1,350,606,059.225 |
| 12/6/20 | 1.363 | 1.364 | 1.35 | 1.352 | 9,693,672.332 | 1,351,265,512.987 |
| 12/5/20 | 1.361 | 1.365 | 1.361 | 1.363 | 10,037,688.386 | 1,362,456,870.868 |
| 12/4/20 | 1.363 | 1.365 | 1.351 | 1.361 | 10,278,973.604 | 1,360,762,046.6 |
| 12/3/20 | 1.363 | 1.365 | 1.352 | 1.363 | 9,411,822.525 | 1,362,446,043.711 |
| 12/2/20 | 1.372 | 1.375 | 1.362 | 1.363 | 12,568,677.917 | 1,362,736,247.263 |
| 11/29/20 | 1.342 | 1.353 | 1.341 | 1.352 | 16,270,384.839 | 1,351,372,403.698 |
| 11/28/20 | 1.341 | 1.344 | 1.339 | 1.342 | 9,320,345.689 | 1,341,646,735.387 |
| 11/27/20 | 1.33 | 1.341 | 1.327 | 1.341 | 17,800,605.873 | 1,339,847,189.159 |
| 11/26/20 | 1.315 | 1.333 | 1.311 | 1.33 | 16,100,910.071 | 1,329,148,218 |
| 11/25/20 | 1.322 | 1.326 | 1.292 | 1.315 | 17,556,562.733 | 1,314,140,652.258 |
| 11/24/20 | 1.299 | 1.324 | 1.276 | 1.322 | 12,317,481.48 | 1,321,138,664.707 |
| 11/23/20 | 1.276 | 1.3 | 1.273 | 1.299 | 16,909,274.157 | 1,298,286,313.891 |
| 11/22/20 | 1.263 | 1.287 | 1.263 | 1.276 | 17,051,795.059 | 1,275,054,480.705 |
| 11/21/20 | 1.267 | 1.275 | 1.261 | 1.263 | 16,123,605.707 | 1,262,322,364.616 |
| 11/20/20 | 1.266 | 1.275 | 1.261 | 1.267 | 13,017,991.972 | 1,266,342,986.352 |
| 11/19/20 | 1.298 | 1.299 | 1.261 | 1.266 | 12,815,718.212 | 1,265,106,606.996 |
| 11/18/20 | 1.3 | 1.301 | 1.294 | 1.298 | 13,265,006.574 | 1,297,109,343.146 |
| 11/17/20 | 1.274 | 1.301 | 1.274 | 1.3 | 13,479,732.701 | 1,298,922,428.097 |
| 11/16/20 | 1.271 | 1.276 | 1.244 | 1.257 | 11,792,032.515 | 1,256,202,260.268 |
| 11/15/20 | 1.271 | 1.276 | 1.268 | 1.271 | 9,357,676.669 | 1,270,549,898.399 |
| 11/14/20 | 1.288 | 1.288 | 1.268 | 1.271 | 12,039,644.283 | 1,270,184,446.875 |
| 11/13/20 | 1.291 | 1.301 | 1.287 | 1.288 | 10,228,672.702 | 1,287,669,507.613 |
| 11/12/20 | 1.301 | 1.302 | 1.288 | 1.291 | 10,194,438.746 | 1,290,617,725.724 |
| 11/11/20 | 1.295 | 1.304 | 1.291 | 1.301 | 11,378,400.213 | 1,300,372,263.409 |
| 11/10/20 | 1.285 | 1.298 | 1.281 | 1.295 | 11,218,675.147 | 1,294,674,881.409 |
| 11/9/20 | 1.286 | 1.287 | 1.279 | 1.285 | 10,952,691.369 | 1,284,645,023.976 |
| 11/8/20 | 1.278 | 1.287 | 1.275 | 1.286 | 9,089,747.781 | 1,285,288,798.398 |
| 11/7/20 | 1.271 | 1.285 | 1.27 | 1.278 | 10,003,443.198 | 1,276,999,032.627 |
| 11/6/20 | 1.249 | 1.285 | 1.245 | 1.271 | 9,951,572.966 | 1,269,913,857.314 |
| 11/5/20 | 1.253 | 1.262 | 1.245 | 1.249 | 10,804,006.091 | 1,248,564,661.011 |
| 11/4/20 | 1.255 | 1.258 | 1.248 | 1.253 | 9,838,703.162 | 1,252,706,122.364 |
| 11/3/20 | 1.262 | 1.267 | 1.248 | 1.255 | 10,809,879.591 | 1,254,459,766.085 |
| 10/30/20 | 1.265 | 1.276 | 1.265 | 1.271 | 9,155,239.763 | 1,270,254,546.823 |
| 10/29/20 | 1.28 | 1.284 | 1.259 | 1.265 | 10,095,354.919 | 1,264,269,380.681 |
| 10/28/20 | 1.284 | 1.286 | 1.271 | 1.28 | 12,353,983.046 | 1,279,275,267.483 |
| 10/27/20 | 1.269 | 1.286 | 1.269 | 1.284 | 8,628,079.145 | 1,282,957,491.511 |
| 10/26/20 | 1.251 | 1.271 | 1.251 | 1.269 | 10,578,210.026 | 1,268,082,286.145 |
| 10/25/20 | 1.248 | 1.252 | 1.243 | 1.251 | 8,539,104.28 | 1,250,773,991.03 |
| 10/24/20 | 1.249 | 1.25 | 1.244 | 1.248 | 10,213,614.709 | 1,247,762,958.821 |
| 10/23/20 | 1.25 | 1.251 | 1.248 | 1.249 | 10,016,850.126 | 1,248,481,274.666 |
| 10/22/20 | 1.236 | 1.251 | 1.233 | 1.25 | 12,335,227.413 | 1,249,419,713.426 |
| 10/21/20 | 1.217 | 1.241 | 1.208 | 1.236 | 9,789,937.923 | 1,235,444,792.082 |
| 10/20/20 | 1.213 | 1.221 | 1.209 | 1.217 | 11,178,376.857 | 1,216,112,795.967 |
| 10/19/20 | 1.203 | 1.221 | 1.203 | 1.215 | 9,926,989.82 | 1,214,423,900.946 |
| 10/18/20 | 1.192 | 1.203 | 1.19 | 1.203 | 6,825,651.102 | 1,201,985,022.08 |
| 10/17/20 | 1.185 | 1.196 | 1.183 | 1.192 | 9,300,940.614 | 1,191,890,166.497 |
