- 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) |
|---|---|---|---|---|---|---|
| 8/4/20 | 1.274 | 1.279 | 1.27 | 1.272 | 14,589,989.631 | 1,271,130,698.68 |
| 8/3/20 | 1.27 | 1.286 | 1.265 | 1.274 | 14,794,661.531 | 1,273,399,980.577 |
| 8/2/20 | 1.262 | 1.336 | 1.259 | 1.27 | 16,295,702.846 | 1,269,855,246.809 |
| 8/1/20 | 1.258 | 1.272 | 1.251 | 1.26 | 16,345,294.093 | 1,258,958,747.749 |
| 7/31/20 | 1.254 | 1.262 | 1.25 | 1.258 | 16,215,728.044 | 1,257,215,654.434 |
| 7/30/20 | 1.252 | 1.259 | 1.247 | 1.253 | 15,709,809.333 | 1,252,133,864.352 |
| 7/29/20 | 1.25 | 1.258 | 1.244 | 1.252 | 16,861,038.864 | 1,251,232,609.423 |
| 7/28/20 | 1.248 | 1.259 | 1.243 | 1.251 | 17,369,261.445 | 1,250,176,730.297 |
| 7/27/20 | 1.214 | 1.263 | 1.213 | 1.249 | 16,625,963.494 | 1,248,183,093.354 |
| 7/26/20 | 1.21 | 1.229 | 1.2 | 1.214 | 15,987,089.704 | 1,213,178,467.484 |
| 7/25/20 | 1.188 | 1.214 | 1.186 | 1.211 | 14,609,444.326 | 1,209,947,228.053 |
| 7/24/20 | 1.183 | 1.191 | 1.183 | 1.188 | 14,938,822.004 | 1,186,973,394.786 |
| 7/23/20 | 1.178 | 1.187 | 1.174 | 1.183 | 16,619,917.443 | 1,182,707,625.155 |
| 7/22/20 | 1.175 | 1.181 | 1.167 | 1.178 | 14,713,061.717 | 1,177,020,193.656 |
| 7/21/20 | 1.172 | 1.18 | 1.166 | 1.175 | 15,880,615.085 | 1,174,766,107.371 |
| 7/20/20 | 1.147 | 1.174 | 1.147 | 1.172 | 13,992,330.028 | 1,170,933,001.951 |
| 7/19/20 | 1.169 | 1.17 | 1.132 | 1.147 | 15,080,356.392 | 1,146,251,555.18 |
| 7/18/20 | 1.186 | 1.19 | 1.168 | 1.169 | 15,378,665.444 | 1,168,486,766.231 |
| 7/17/20 | 1.168 | 1.19 | 1.167 | 1.186 | 16,120,183.639 | 1,185,068,716.832 |
| 7/16/20 | 1.149 | 1.173 | 1.147 | 1.168 | 18,123,126.088 | 1,167,208,916.152 |
| 7/15/20 | 1.126 | 1.163 | 1.125 | 1.149 | 18,060,899.173 | 1,148,328,216.428 |
| 7/14/20 | 1.12 | 1.161 | 1.118 | 1.126 | 17,922,188.693 | 1,125,562,504.858 |
| 7/13/20 | 1.124 | 1.127 | 1.109 | 1.12 | 13,021,731.17 | 1,119,854,985.43 |
| 7/12/20 | 1.198 | 1.201 | 1.121 | 1.124 | 17,370,953.969 | 1,123,337,557.483 |
| 7/11/20 | 1.218 | 1.221 | 1.195 | 1.197 | 15,948,731.264 | 1,196,223,756.6 |
| 7/10/20 | 1.228 | 1.229 | 1.206 | 1.218 | 14,986,199.03 | 1,216,927,880.925 |
| 7/9/20 | 1.227 | 1.232 | 1.207 | 1.23 | 16,711,668.142 | 1,228,984,162.727 |
| 7/8/20 | 1.228 | 1.233 | 1.208 | 1.227 | 17,416,629.059 | 1,226,726,416.597 |
| 7/7/20 | 1.217 | 1.251 | 1.212 | 1.228 | 15,657,639.412 | 1,226,945,779.158 |
| 7/6/20 | 1.183 | 1.223 | 1.182 | 1.217 | 16,511,041.134 | 1,216,726,586.485 |
| 7/5/20 | 1.235 | 1.241 | 1.183 | 1.183 | 11,295,613.985 | 1,182,857,301.314 |
| 7/4/20 | 1.24 | 1.252 | 1.228 | 1.236 | 16,532,376.845 | 1,235,166,609.506 |
| 7/3/20 | 1.265 | 1.269 | 1.236 | 1.239 | 16,521,113.66 | 1,238,438,759.846 |
| 7/2/20 | 1.253 | 1.272 | 1.248 | 1.265 | 15,469,441.575 | 1,264,466,260.822 |
| 7/1/20 | 1.261 | 1.276 | 1.247 | 1.253 | 16,217,270.525 | 1,252,223,090.417 |
| 6/30/20 | 1.255 | 1.269 | 1.247 | 1.261 | 16,275,789.11 | 1,260,466,050.89 |
| 6/29/20 | 1.245 | 1.267 | 1.239 | 1.255 | 16,512,465.01 | 1,254,844,663.92 |
| 6/28/20 | 1.235 | 1.261 | 1.224 | 1.246 | 16,272,567.276 | 1,245,083,463.739 |
| 6/27/20 | 1.222 | 1.247 | 1.218 | 1.235 | 14,453,588.336 | 1,234,329,213.871 |
| 6/26/20 | 1.2 | 1.229 | 1.2 | 1.223 | 14,499,251.541 | 1,221,894,864.706 |
| 6/25/20 | 1.177 | 1.204 | 1.175 | 1.201 | 13,417,055.178 | 1,200,045,124.176 |
| 6/24/20 | 1.163 | 1.179 | 1.161 | 1.178 | 14,182,221.052 | 1,176,952,248.111 |
| 6/23/20 | 1.151 | 1.166 | 1.139 | 1.163 | 12,689,691.64 | 1,162,011,879.3 |
| 6/22/20 | 1.162 | 1.173 | 1.144 | 1.152 | 14,358,136.467 | 1,150,952,000.222 |
| 6/21/20 | 1.165 | 1.176 | 1.16 | 1.162 | 13,973,407.796 | 1,161,844,214.9 |
| 6/20/20 | 1.148 | 1.174 | 1.147 | 1.166 | 14,074,736.541 | 1,165,155,137.421 |
| 6/19/20 | 1.144 | 1.157 | 1.137 | 1.147 | 13,975,327.165 | 1,146,722,445.895 |
| 6/18/20 | 1.14 | 1.146 | 1.139 | 1.144 | 12,976,311.408 | 1,143,304,235.093 |
| 6/17/20 | 1.14 | 1.145 | 1.136 | 1.14 | 13,036,709.005 | 1,139,723,750.069 |
| 6/16/20 | 1.157 | 1.163 | 1.134 | 1.14 | 12,761,030.783 | 1,139,548,569.887 |
| 6/15/20 | 1.175 | 1.184 | 1.153 | 1.157 | 14,368,881.807 | 1,156,907,136.435 |
| 6/14/20 | 1.245 | 1.246 | 1.159 | 1.175 | 12,914,113.853 | 1,174,742,575.219 |
| 6/13/20 | 1.241 | 1.25 | 1.237 | 1.244 | 15,005,171.697 | 1,243,832,163.199 |
| 6/12/20 | 1.244 | 1.248 | 1.234 | 1.241 | 14,568,509.761 | 1,240,514,686.613 |
| 6/11/20 | 1.251 | 1.265 | 1.24 | 1.244 | 14,424,695.65 | 1,242,964,526.995 |
| 6/10/20 | 1.253 | 1.26 | 1.237 | 1.251 | 13,922,802.287 | 1,250,519,194.37 |
| 6/9/20 | 1.249 | 1.261 | 1.24 | 1.253 | 13,124,027.249 | 1,251,952,770.524 |
| 6/8/20 | 1.246 | 1.256 | 1.24 | 1.247 | 13,516,394.052 | 1,245,915,870.215 |
| 6/7/20 | 1.247 | 1.256 | 1.234 | 1.245 | 13,389,964.99 | 1,244,833,512.334 |
| 6/6/20 | 1.234 | 1.262 | 1.226 | 1.247 | 12,132,341.563 | 1,246,230,022.452 |
| 6/5/20 | 1.223 | 1.242 | 1.22 | 1.234 | 12,025,388.323 | 1,233,236,830.797 |
| 6/4/20 | 1.198 | 1.226 | 1.197 | 1.223 | 11,881,041.708 | 1,222,817,102.335 |
| 6/3/20 | 1.191 | 1.229 | 1.19 | 1.199 | 11,106,305.134 | 1,198,281,103.092 |
| 6/2/20 | 1.191 | 1.213 | 1.171 | 1.191 | 14,315,195.338 | 1,189,914,931.962 |
| 6/1/20 | 1.185 | 1.193 | 1.153 | 1.191 | 13,922,745.016 | 1,190,786,372.358 |
| 5/31/20 | 1.183 | 1.194 | 1.181 | 1.184 | 13,661,571.949 | 1,183,375,905.957 |
| 5/30/20 | 1.182 | 1.192 | 1.174 | 1.183 | 14,086,866.402 | 1,182,435,068.614 |
| 5/29/20 | 1.163 | 1.183 | 1.16 | 1.182 | 12,075,844.281 | 1,181,738,748.41 |
| 5/28/20 | 1.147 | 1.165 | 1.143 | 1.164 | 12,885,124.434 | 1,163,286,724.775 |
| 5/27/20 | 1.141 | 1.15 | 1.137 | 1.147 | 13,338,630.473 | 1,146,698,985.877 |
| 5/26/20 | 1.146 | 1.149 | 1.134 | 1.141 | 13,199,969.193 | 1,140,110,406.656 |
| 5/25/20 | 1.14 | 1.149 | 1.133 | 1.145 | 13,466,762.129 | 1,144,328,502.248 |
| 5/24/20 | 1.139 | 1.155 | 1.128 | 1.14 | 11,688,472.073 | 1,139,876,849.811 |
| 5/23/20 | 1.138 | 1.142 | 1.126 | 1.139 | 11,045,977.565 | 1,138,743,233.19 |
| 5/22/20 | 1.123 | 1.141 | 1.118 | 1.138 | 12,158,789.431 | 1,137,086,666.143 |
| 5/21/20 | 1.103 | 1.127 | 1.103 | 1.123 | 12,422,357.826 | 1,121,955,055.202 |
| 5/20/20 | 1.08 | 1.107 | 1.08 | 1.103 | 11,877,700.213 | 1,102,368,274.078 |
| 5/19/20 | 1.082 | 1.092 | 1.077 | 1.083 | 13,634,560.518 | 1,082,732,093.021 |
| 5/18/20 | 1.083 | 1.093 | 1.075 | 1.082 | 30,089,693.638 | 1,081,770,146.811 |
| 5/17/20 | 1.091 | 1.124 | 1.079 | 1.082 | 26,732,788.414 | 1,081,119,307.395 |
| 5/16/20 | 1.087 | 1.096 | 1.077 | 1.091 | 17,248,356.113 | 1,090,386,184.099 |
| 5/15/20 | 1.098 | 1.114 | 1.081 | 1.087 | 22,320,229.308 | 1,086,074,101.338 |
| 5/14/20 | 1.12 | 1.12 | 1.069 | 1.1 | 22,996,717.98 | 1,099,671,278.55 |
| 5/13/20 | 1.129 | 1.157 | 1.065 | 1.119 | 20,525,662.391 | 1,118,818,144.549 |
| 5/12/20 | 1.085 | 1.133 | 1.084 | 1.129 | 22,843,781.383 | 1,128,710,547.96 |
| 5/11/20 | 1.099 | 1.112 | 1.066 | 1.086 | 13,613,768.87 | 1,085,567,478.317 |
| 5/10/20 | 1.072 | 1.112 | 1.061 | 1.099 | 14,653,984.978 | 1,098,607,134.607 |
| 5/9/20 | 1.061 | 1.072 | 1.056 | 1.072 | 14,509,159.875 | 1,071,282,582.609 |
| 5/8/20 | 1.065 | 1.075 | 1.056 | 1.061 | 19,967,485.209 | 1,060,712,606.405 |
| 5/7/20 | 1.067 | 1.081 | 1.049 | 1.065 | 27,424,048.709 | 1,064,685,995.713 |
