- 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) |
|---|---|---|---|---|---|---|
| 7/1/22 | 5.774 | 6.324 | 5.74 | 5.785 | 7,069,606.17 | 5,518,203,744.02 |
| 6/30/22 | 5.906 | 6.019 | 5.635 | 5.77 | 7,803,590.37 | 5,504,455,369.35 |
| 6/29/22 | 5.74 | 6.046 | 5.733 | 5.91 | 6,426,649.87 | 5,637,496,439.85 |
| 6/28/22 | 5.755 | 5.856 | 5.727 | 5.745 | 6,427,293.78 | 5,480,267,689.07 |
| 6/27/22 | 5.911 | 5.984 | 5.746 | 5.757 | 6,925,009.75 | 5,491,953,645.96 |
| 6/26/22 | 5.889 | 5.966 | 5.885 | 5.907 | 6,879,031.77 | 5,635,208,892.34 |
| 6/25/22 | 5.844 | 5.932 | 5.833 | 5.891 | 7,122,492.72 | 5,619,863,496.92 |
| 6/24/22 | 5.811 | 5.867 | 5.762 | 5.844 | 7,201,208.83 | 5,574,497,372.72 |
| 6/23/22 | 5.812 | 6.025 | 5.801 | 5.815 | 7,233,363.02 | 5,546,824,436.44 |
| 6/22/22 | 5.58 | 5.927 | 5.58 | 5.812 | 6,970,446.67 | 5,544,404,967.34 |
| 6/21/22 | 5.415 | 5.599 | 5.346 | 5.579 | 7,516,129.22 | 5,321,800,608.8 |
| 6/20/22 | 5.206 | 5.444 | 5.193 | 5.412 | 6,421,106.55 | 5,163,150,405.36 |
| 6/19/22 | 5.029 | 5.215 | 4.996 | 5.212 | 6,704,192.68 | 4,971,961,659.3 |
| 6/18/22 | 5.036 | 5.057 | 4.33 | 5.034 | 9,536,566.76 | 4,802,108,581.45 |
| 6/17/22 | 4.994 | 5.057 | 4.98 | 5.036 | 5,833,645.94 | 4,803,737,212 |
| 6/16/22 | 4.98 | 5.056 | 4.97 | 4.994 | 5,699,706.08 | 4,764,015,598.07 |
| 6/15/22 | 5.368 | 5.395 | 4.962 | 4.997 | 8,729,720.29 | 4,766,436,032.2 |
| 6/14/22 | 5.29 | 5.409 | 5.176 | 5.368 | 7,137,210.53 | 5,121,285,029.73 |
| 6/13/22 | 5.504 | 5.517 | 5.062 | 5.289 | 8,638,748.63 | 5,045,235,685.73 |
| 6/12/22 | 5.502 | 5.533 | 5.455 | 5.501 | 6,470,782.17 | 5,248,041,138.98 |
| 6/11/22 | 5.495 | 5.566 | 5.474 | 5.499 | 6,764,783.71 | 5,246,265,672.32 |
| 6/10/22 | 5.421 | 5.506 | 5.416 | 5.496 | 6,821,386.8 | 5,242,591,212.8 |
| 6/9/22 | 5.345 | 5.427 | 5.345 | 5.421 | 6,055,917.41 | 5,171,656,474.51 |
| 6/8/22 | 5.297 | 5.36 | 5.264 | 5.346 | 6,346,466.39 | 5,099,891,447.75 |
| 6/7/22 | 5.108 | 5.306 | 5.103 | 5.296 | 6,577,977.53 | 5,051,705,073.23 |
| 6/6/22 | 5.076 | 5.336 | 4.992 | 5.108 | 6,387,567.5 | 4,873,115,583.06 |
| 6/5/22 | 4.961 | 5.082 | 4.959 | 5.071 | 5,552,952.41 | 4,837,055,956.72 |
| 6/4/22 | 4.871 | 4.987 | 4.862 | 4.964 | 5,835,386.03 | 4,735,138,141.52 |
| 6/3/22 | 4.923 | 4.931 | 4.862 | 4.869 | 5,885,504.27 | 4,644,437,982.99 |
| 6/2/22 | 4.872 | 4.935 | 4.862 | 4.92 | 5,869,937.4 | 4,693,382,080.91 |
| 6/1/22 | 5.305 | 5.379 | 4.872 | 4.872 | 7,211,045.95 | 4,648,114,068.99 |
| 5/31/22 | 5.219 | 5.314 | 5.211 | 5.307 | 6,438,593.78 | 5,062,376,464.79 |
| 5/30/22 | 5.084 | 5.23 | 5.081 | 5.217 | 6,773,499.9 | 4,977,011,669.91 |
| 5/29/22 | 5.053 | 5.091 | 5.037 | 5.084 | 6,139,828.74 | 4,850,364,297.61 |
| 5/28/22 | 4.876 | 5.032 | 4.869 | 4.995 | 6,098,124.52 | 4,765,099,002.67 |
| 5/27/22 | 4.891 | 4.917 | 4.834 | 4.878 | 5,940,105.99 | 4,653,561,769.84 |
| 5/26/22 | 4.894 | 4.955 | 4.866 | 4.892 | 5,986,373.39 | 4,667,171,308.48 |
| 5/25/22 | 4.885 | 5.071 | 4.88 | 4.892 | 6,191,136.73 | 4,666,658,215.36 |
| 5/24/22 | 4.899 | 5.004 | 4.855 | 4.886 | 2,514,304.78 | 4,661,090,897.14 |
| 5/23/22 | 4.891 | 5.108 | 4.889 | 4.901 | 6,447,346.67 | 4,675,482,711.95 |
| 5/22/22 | 4.919 | 4.923 | 4.888 | 4.894 | 6,012,572.72 | 4,668,588,851.84 |
| 5/21/22 | 4.996 | 5.003 | 4.911 | 4.92 | 6,619,120.13 | 4,693,857,088.91 |
| 5/20/22 | 4.979 | 5.209 | 4.968 | 4.994 | 6,410,183.45 | 4,764,023,315.04 |
| 5/19/22 | 4.932 | 5.236 | 4.932 | 4.979 | 6,515,514.18 | 4,750,102,746.64 |
| 5/18/22 | 4.982 | 5.191 | 4.924 | 4.937 | 6,364,708.74 | 4,709,923,598.35 |
| 5/17/22 | 4.934 | 5.004 | 4.909 | 4.982 | 6,314,091.86 | 4,752,255,465.94 |
| 5/16/22 | 4.981 | 5.019 | 4.897 | 4.936 | 6,860,690.83 | 4,708,427,560.39 |
| 5/15/22 | 5.023 | 5.042 | 4.964 | 4.981 | 7,284,397.15 | 4,751,626,842.8 |
| 5/14/22 | 5.065 | 5.164 | 4.999 | 5.019 | 6,512,058.16 | 4,788,177,949.68 |
| 5/13/22 | 5.092 | 5.266 | 5.041 | 5.065 | 7,362,927.5 | 4,831,631,848.27 |
| 5/12/22 | 5.204 | 5.295 | 5.035 | 5.092 | 8,004,446.26 | 4,857,733,351.22 |
| 5/11/22 | 5.417 | 5.57 | 5.205 | 5.207 | 10,583,310.89 | 4,967,477,579.86 |
| 5/10/22 | 5.202 | 5.499 | 5.098 | 5.417 | 7,096,372.04 | 5,167,318,041.7 |
| 5/9/22 | 5.341 | 5.449 | 5.158 | 5.201 | 7,592,142.73 | 4,961,229,301.85 |
| 5/8/22 | 5.272 | 5.439 | 5.21 | 5.341 | 6,124,466.72 | 5,094,853,614.42 |
| 5/7/22 | 5.382 | 5.418 | 5.205 | 5.274 | 6,649,131.56 | 5,030,723,530.44 |
| 5/6/22 | 5.132 | 5.409 | 5.054 | 5.377 | 6,393,349.08 | 5,129,251,626.77 |
| 5/5/22 | 5.626 | 5.682 | 5.059 | 5.137 | 7,814,900.89 | 4,900,124,663.91 |
| 5/4/22 | 5.605 | 5.678 | 5.519 | 5.623 | 6,923,114.79 | 5,364,201,728.83 |
| 5/3/22 | 5.739 | 5.772 | 5.596 | 5.603 | 7,107,513.64 | 5,344,722,244.25 |
| 5/2/22 | 5.56 | 5.758 | 5.463 | 5.743 | 6,701,312.48 | 5,478,431,165.21 |
| 5/1/22 | 5.67 | 5.68 | 5.488 | 5.557 | 6,853,956.18 | 5,301,050,325.74 |
| 4/30/22 | 5.707 | 5.755 | 5.605 | 5.667 | 7,363,766.09 | 5,405,764,373.42 |
| 4/29/22 | 5.706 | 5.793 | 5.689 | 5.71 | 6,600,300.69 | 5,447,465,017.12 |
| 4/28/22 | 5.783 | 5.828 | 5.696 | 5.711 | 7,852,250.72 | 5,448,292,586.84 |
| 4/27/22 | 5.82 | 5.86 | 5.768 | 5.783 | 6,637,167.53 | 5,517,174,474.12 |
| 4/26/22 | 5.929 | 6.025 | 5.793 | 5.826 | 6,870,468.09 | 5,557,470,550.21 |
| 4/25/22 | 5.831 | 5.979 | 5.817 | 5.933 | 7,095,060.73 | 5,659,794,406.32 |
| 4/24/22 | 5.889 | 5.916 | 5.816 | 5.829 | 6,572,929.14 | 5,560,320,067.65 |
| 4/23/22 | 5.848 | 5.892 | 5.777 | 5.888 | 6,689,123.68 | 5,616,637,395.51 |
| 4/22/22 | 5.943 | 5.985 | 5.822 | 5.85 | 6,567,808.27 | 5,581,060,816.35 |
| 4/21/22 | 5.956 | 6.028 | 5.916 | 5.945 | 6,920,611.92 | 5,670,905,986.86 |
| 4/20/22 | 5.837 | 5.973 | 5.811 | 5.956 | 7,197,711.88 | 5,681,947,568.14 |
| 4/19/22 | 5.941 | 5.99 | 5.724 | 5.82 | 7,269,573.04 | 5,552,398,133.22 |
| 4/18/22 | 5.857 | 5.983 | 5.79 | 5.952 | 6,366,875.24 | 5,678,276,209.64 |
| 4/17/22 | 5.83 | 5.868 | 5.731 | 5.855 | 5,865,050.84 | 5,584,986,319.11 |
| 4/16/22 | 5.771 | 5.887 | 5.76 | 5.827 | 6,347,574.07 | 5,558,899,131.54 |
| 4/15/22 | 5.738 | 5.933 | 5.733 | 5.773 | 7,311,930.11 | 5,507,243,920.2 |
| 4/14/22 | 5.686 | 5.806 | 5.661 | 5.741 | 6,320,071.99 | 5,476,181,399.12 |
| 4/13/22 | 5.696 | 5.805 | 5.636 | 5.69 | 7,450,371.62 | 5,427,863,498.88 |
| 4/12/22 | 5.549 | 5.943 | 5.481 | 5.706 | 6,530,539.57 | 5,442,855,551.64 |
| 4/11/22 | 5.954 | 5.98 | 5.548 | 5.554 | 5,516,400.76 | 5,298,264,719.59 |
| 4/10/22 | 5.874 | 5.985 | 5.847 | 5.952 | 5,283,717.87 | 5,677,468,755.83 |
| 4/9/22 | 5.865 | 5.88 | 5.832 | 5.855 | 4,775,837.95 | 5,585,011,230.58 |
| 4/8/22 | 5.839 | 5.982 | 5.757 | 5.871 | 4,800,137.78 | 5,600,253,427.59 |
| 4/7/22 | 5.817 | 5.89 | 5.788 | 5.847 | 5,127,056.16 | 5,577,530,057.81 |
| 4/6/22 | 5.761 | 6.102 | 5.724 | 5.826 | 5,258,919.53 | 5,557,682,807.41 |
| 4/5/22 | 6.024 | 6.092 | 5.762 | 5.762 | 4,839,803.74 | 5,496,383,411.91 |
| 4/4/22 | 5.997 | 6.071 | 5.903 | 6.023 | 6,052,478.31 | 5,745,950,352.61 |
| 4/3/22 | 6.071 | 6.125 | 5.931 | 5.997 | 6,403,186.26 | 5,720,801,859.49 |
