- 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) |
|---|---|---|---|---|---|---|
| 4/25/24 | 5.77 | 5.869 | 5.727 | 5.84 | 2,851,724.88 | 5,410,953,500.02 |
| 4/24/24 | 5.762 | 5.774 | 5.726 | 5.77 | 2,937,629.02 | 5,345,858,778.84 |
| 4/23/24 | 5.758 | 5.775 | 5.742 | 5.762 | 1,643,269.1 | 5,338,813,545.02 |
| 4/22/24 | 5.762 | 5.777 | 5.734 | 5.758 | 1,383,966.14 | 5,334,873,321.39 |
| 4/21/24 | 5.763 | 5.781 | 5.749 | 5.762 | 1,076,826.94 | 5,338,586,735.16 |
| 4/20/24 | 5.835 | 5.84 | 5.747 | 5.763 | 1,004,598.08 | 5,339,581,172.29 |
| 4/19/24 | 5.855 | 5.869 | 5.764 | 5.835 | 1,816,159.92 | 5,407,001,622.81 |
| 4/18/24 | 5.844 | 5.965 | 5.83 | 5.855 | 2,393,596.32 | 5,424,911,124.47 |
| 4/17/24 | 5.883 | 5.892 | 5.82 | 5.844 | 1,741,421.29 | 5,415,489,202.49 |
| 4/16/24 | 5.921 | 5.937 | 5.813 | 5.883 | 1,006,005.96 | 5,451,539,699.3 |
| 4/15/24 | 6.003 | 6.003 | 5.818 | 5.921 | 1,600,968.48 | 5,486,391,133.76 |
| 4/14/24 | 5.807 | 6.003 | 5.777 | 6.003 | 3,890,550.91 | 5,562,146,413.8 |
| 4/13/24 | 5.79 | 5.853 | 5.778 | 5.807 | 1,668,944.14 | 5,381,508,669.93 |
| 4/12/24 | 5.809 | 5.831 | 5.76 | 5.79 | 2,202,135.49 | 5,365,540,350.32 |
| 4/11/24 | 5.967 | 5.984 | 5.804 | 5.809 | 2,297,903.99 | 5,383,446,972.79 |
| 4/10/24 | 5.825 | 5.987 | 5.814 | 5.967 | 2,826,051.89 | 5,529,432,545.25 |
| 4/9/24 | 5.845 | 5.929 | 5.797 | 5.825 | 1,660,843.23 | 5,397,846,722.84 |
| 4/8/24 | 5.788 | 5.904 | 5.786 | 5.845 | 2,158,693.55 | 5,416,990,364.66 |
| 4/7/24 | 5.754 | 5.823 | 5.749 | 5.788 | 1,424,735.71 | 5,364,079,735.99 |
| 4/6/24 | 5.762 | 5.793 | 5.737 | 5.754 | 2,504,986.22 | 5,332,859,949.81 |
| 4/5/24 | 5.581 | 5.897 | 5.548 | 5.762 | 3,106,822.11 | 5,339,481,980.49 |
| 4/4/24 | 5.819 | 5.996 | 5.581 | 5.581 | 3,169,017.27 | 5,171,985,739.55 |
| 4/3/24 | 6.049 | 6.078 | 5.819 | 5.819 | 4,471,022.24 | 5,393,163,912.33 |
| 4/2/24 | 6.082 | 6.089 | 5.912 | 6.049 | 3,422,651.26 | 5,605,768,332.53 |
| 4/1/24 | 6.004 | 6.092 | 5.997 | 6.082 | 3,281,903.48 | 5,636,875,405.22 |
| 3/31/24 | 6.061 | 6.076 | 5.81 | 6.004 | 2,799,412.11 | 5,564,315,215.96 |
| 3/30/24 | 6.09 | 6.091 | 6.02 | 6.061 | 911,909.23 | 5,617,737,706.34 |
| 3/29/24 | 6.052 | 6.096 | 6.041 | 6.09 | 2,812,053.79 | 5,644,438,265.29 |
| 3/28/24 | 6.063 | 6.087 | 6.032 | 6.052 | 1,663,695.75 | 5,609,425,721.29 |
| 3/27/24 | 6.061 | 6.077 | 6.037 | 6.063 | 1,413,538.12 | 5,619,721,611.29 |
| 3/26/24 | 6.08 | 6.095 | 6.044 | 6.061 | 1,310,840.28 | 5,617,554,460.27 |
| 3/25/24 | 6.069 | 6.102 | 6.021 | 6.08 | 1,155,577.05 | 5,634,782,511.94 |
| 3/24/24 | 6.031 | 6.08 | 5.991 | 6.069 | 4,319,442.71 | 5,625,567,006.97 |
| 3/23/24 | 6.035 | 6.054 | 6.024 | 6.031 | 1,501,799.27 | 5,589,836,871.47 |
| 3/22/24 | 6.078 | 6.105 | 5.855 | 6.035 | 2,928,501.66 | 5,593,579,292.83 |
| 3/21/24 | 6.168 | 6.191 | 6.02 | 6.078 | 1,508,688.98 | 5,633,877,162.48 |
| 3/20/24 | 6.15 | 6.181 | 5.817 | 6.168 | 2,054,809.82 | 5,717,549,501.45 |
| 3/19/24 | 6.164 | 6.184 | 5.802 | 6.15 | 1,392,315.37 | 5,700,754,274.88 |
| 3/18/24 | 6.131 | 6.193 | 6.106 | 6.164 | 1,540,162.86 | 5,713,857,126.81 |
| 3/17/24 | 6.073 | 6.138 | 6.004 | 6.131 | 1,066,766.65 | 5,683,122,341.86 |
| 3/16/24 | 6.059 | 6.073 | 6.019 | 6.073 | 1,180,293.93 | 5,629,559,497.96 |
| 3/15/24 | 5.999 | 6.076 | 5.971 | 6.059 | 1,172,447.54 | 5,616,497,880.18 |
| 3/14/24 | 5.941 | 6.003 | 5.849 | 5.999 | 1,186,157.18 | 5,561,231,617.98 |
| 3/13/24 | 5.9 | 5.968 | 5.891 | 5.941 | 1,916,477.55 | 5,507,660,306.17 |
| 3/12/24 | 5.844 | 5.9 | 5.778 | 5.9 | 1,915,681.39 | 5,469,306,942.22 |
| 3/11/24 | 5.674 | 5.85 | 5.665 | 5.844 | 1,175,631.11 | 5,418,171,891.39 |
| 3/10/24 | 5.627 | 5.7 | 5.625 | 5.674 | 1,495,264 | 5,260,162,067.11 |
| 3/9/24 | 5.803 | 5.921 | 5.543 | 5.627 | 1,445,051.04 | 5,216,771,650.82 |
| 3/8/24 | 5.477 | 5.901 | 5.465 | 5.803 | 1,528,872.42 | 5,380,392,118.49 |
| 3/7/24 | 5.482 | 5.713 | 5.36 | 5.477 | 2,613,286.1 | 5,077,927,924.25 |
| 3/6/24 | 5.353 | 5.975 | 5.351 | 5.482 | 3,821,113.82 | 5,082,864,573.27 |
| 3/5/24 | 4.876 | 5.359 | 4.867 | 5.353 | 1,836,158.22 | 4,963,378,605.49 |
| 3/4/24 | 4.771 | 4.905 | 4.752 | 4.876 | 1,272,543.26 | 4,520,654,484.72 |
| 3/3/24 | 4.77 | 4.829 | 4.7 | 4.771 | 2,671,014.1 | 4,423,660,056.31 |
| 3/2/24 | 4.746 | 4.813 | 4.695 | 4.77 | 2,032,771.35 | 4,422,809,884.21 |
| 3/1/24 | 4.757 | 4.833 | 4.659 | 4.746 | 1,860,146.58 | 4,400,709,278.78 |
| 2/29/24 | 4.248 | 4.762 | 4.246 | 4.758 | 2,332,811.81 | 4,411,657,060.98 |
| 2/28/24 | 4.372 | 4.599 | 4.196 | 4.248 | 2,908,384.28 | 3,939,393,193.26 |
| 2/27/24 | 4.343 | 4.378 | 4.299 | 4.372 | 4,970,531.69 | 4,053,963,554.58 |
| 2/26/24 | 4.244 | 4.346 | 4.1 | 4.343 | 1,209,495.29 | 4,027,805,608.58 |
| 2/25/24 | 4.214 | 4.269 | 4.14 | 4.245 | 1,280,113.6 | 3,936,915,607.54 |
| 2/24/24 | 4.125 | 4.218 | 4.098 | 4.214 | 1,354,638.91 | 3,908,286,445.03 |
| 2/23/24 | 4.149 | 4.206 | 4.089 | 4.125 | 2,370,140.13 | 3,825,702,144.22 |
| 2/22/24 | 4.111 | 4.223 | 4.11 | 4.15 | 1,305,948.35 | 3,848,377,372.69 |
| 2/21/24 | 4.273 | 4.372 | 4.07 | 4.111 | 2,413,359.43 | 3,812,326,760.29 |
| 2/20/24 | 4.114 | 4.296 | 4.109 | 4.273 | 1,497,718.17 | 3,963,067,319.62 |
| 2/19/24 | 4.134 | 4.149 | 4.09 | 4.114 | 1,269,342.28 | 3,815,350,219.07 |
| 2/18/24 | 4.142 | 4.162 | 4.09 | 4.134 | 1,150,308.67 | 3,834,393,592.93 |
| 2/17/24 | 4.093 | 4.16 | 4.071 | 4.142 | 1,266,622.01 | 3,841,912,152.85 |
| 2/16/24 | 4.177 | 4.181 | 4.065 | 4.093 | 1,063,402.31 | 3,796,418,413.45 |
| 2/15/24 | 4.152 | 4.179 | 4.104 | 4.176 | 873,940.3 | 3,873,469,927.14 |
| 2/14/24 | 4.149 | 4.162 | 4.119 | 4.152 | 873,205.74 | 3,850,912,106.42 |
| 2/13/24 | 4.151 | 4.164 | 4.068 | 4.15 | 2,782,911.87 | 3,849,131,223.31 |
| 2/12/24 | 4.11 | 4.163 | 4.072 | 4.151 | 2,561,952.4 | 3,850,130,758.21 |
| 2/11/24 | 4.144 | 4.156 | 4.074 | 4.11 | 1,884,866.58 | 3,812,654,705.11 |
| 2/10/24 | 4.096 | 4.153 | 4.058 | 4.145 | 766,301.89 | 3,845,059,593.72 |
| 2/9/24 | 4.075 | 4.106 | 4.058 | 4.079 | 1,106,333.23 | 3,783,748,799.85 |
| 2/8/24 | 4.051 | 4.082 | 4.04 | 4.075 | 1,136,854.13 | 3,779,865,744.77 |
| 2/7/24 | 4.056 | 4.074 | 4.014 | 4.051 | 1,220,625.46 | 3,757,712,902.61 |
| 2/6/24 | 4.06 | 4.077 | 4.039 | 4.056 | 651,088.9 | 3,762,731,137.94 |
| 2/5/24 | 4.011 | 4.089 | 4.003 | 4.06 | 1,214,408.11 | 3,766,611,920.96 |
| 2/4/24 | 4.01 | 4.031 | 3.98 | 4.011 | 922,326.65 | 3,720,659,733.68 |
| 2/3/24 | 4.014 | 4.034 | 4.006 | 4.011 | 3,877,874.96 | 3,720,544,748.58 |
| 2/2/24 | 3.99 | 4.031 | 3.987 | 4.015 | 1,003,110.79 | 3,724,988,544.48 |
| 2/1/24 | 3.957 | 3.994 | 3.927 | 3.991 | 922,767.16 | 3,702,117,061.75 |
| 1/31/24 | 3.868 | 3.992 | 3.866 | 3.957 | 1,968,533.38 | 3,671,041,761.7 |
| 1/30/24 | 3.984 | 4.001 | 3.768 | 3.868 | 2,960,029.73 | 3,588,751,338.33 |
| 1/29/24 | 4.016 | 4.069 | 3.923 | 3.984 | 1,586,212.92 | 3,696,338,304.45 |
| 1/28/24 | 4.014 | 4.087 | 4.009 | 4.016 | 1,434,289.64 | 3,725,717,276.51 |
| 1/27/24 | 4.044 | 4.079 | 4.013 | 4.013 | 1,747,679.25 | 3,723,084,013.44 |
