- 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) |
|---|---|---|---|---|---|---|
| 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 |
| 10/16/20 | 1.184 | 1.188 | 1.182 | 1.186 | 9,869,090.157 | 1,184,975,901.684 |
| 10/15/20 | 1.185 | 1.188 | 1.183 | 1.183 | 10,055,290.791 | 1,182,875,009.843 |
| 10/14/20 | 1.187 | 1.188 | 1.183 | 1.186 | 14,254,203.288 | 1,184,927,547.427 |
| 10/13/20 | 1.191 | 1.197 | 1.175 | 1.187 | 3,643,915.379 | 1,185,986,494.482 |
| 10/12/20 | 1.184 | 1.194 | 1.171 | 1.183 | 3,480,923.595 | 1,182,727,309.092 |
| 10/11/20 | 1.195 | 1.195 | 1.174 | 1.184 | 3,324,197.924 | 1,183,331,502.368 |
| 10/10/20 | 1.203 | 1.225 | 1.193 | 1.195 | 3,624,874.672 | 1,194,054,363.522 |
| 10/9/20 | 1.222 | 1.244 | 1.207 | 1.207 | 3,814,035.48 | 1,206,455,418.971 |
| 10/8/20 | 1.205 | 1.224 | 1.198 | 1.222 | 3,491,294.271 | 1,221,094,992.199 |
| 10/7/20 | 1.201 | 1.211 | 1.198 | 1.204 | 3,329,993.04 | 1,203,519,453.662 |
| 10/6/20 | 1.217 | 1.243 | 1.196 | 1.201 | 14,852,567.836 | 1,200,613,700.045 |
| 10/5/20 | 1.229 | 1.234 | 1.203 | 1.217 | 15,255,359.468 | 1,216,671,082.313 |
| 10/4/20 | 1.252 | 1.254 | 1.198 | 1.229 | 14,933,466.077 | 1,228,606,697.173 |
| 10/3/20 | 1.267 | 1.272 | 1.25 | 1.252 | 16,129,970.434 | 1,251,392,323.679 |
| 10/2/20 | 1.269 | 1.283 | 1.262 | 1.267 | 16,104,547.297 | 1,266,284,691.287 |
| 10/1/20 | 1.277 | 1.284 | 1.268 | 1.269 | 16,591,458.891 | 1,268,442,107.328 |
| 9/29/20 | 1.252 | 1.265 | 1.251 | 1.261 | 14,924,513.448 | 1,260,832,154.731 |
| 9/28/20 | 1.247 | 1.258 | 1.243 | 1.252 | 12,804,004.467 | 1,251,584,139.071 |
| 9/27/20 | 1.238 | 1.25 | 1.232 | 1.247 | 15,915,168.182 | 1,246,548,402.829 |
| 9/26/20 | 1.239 | 1.245 | 1.232 | 1.238 | 16,655,092.695 | 1,237,117,729.396 |
| 9/25/20 | 1.243 | 1.246 | 1.234 | 1.238 | 16,371,313.7 | 1,237,681,567.461 |
| 9/24/20 | 1.23 | 1.244 | 1.181 | 1.242 | 16,919,213.771 | 1,241,589,080.227 |
| 9/23/20 | 1.242 | 1.262 | 1.224 | 1.23 | 16,046,965.214 | 1,229,115,187.787 |
| 9/22/20 | 1.237 | 1.248 | 1.231 | 1.242 | 16,279,294.212 | 1,241,868,578.988 |
| 9/21/20 | 1.243 | 1.249 | 1.207 | 1.235 | 14,978,692.309 | 1,234,100,257.88 |
| 9/20/20 | 1.221 | 1.248 | 1.22 | 1.242 | 14,366,126.017 | 1,241,299,901.919 |
| 9/19/20 | 1.21 | 1.228 | 1.205 | 1.221 | 7,031,020.696 | 1,220,732,608.193 |
| 9/18/20 | 1.192 | 1.212 | 1.19 | 1.209 | 8,885,309.601 | 1,208,885,517.541 |
| 9/17/20 | 1.158 | 1.194 | 1.155 | 1.192 | 14,239,716.559 | 1,191,594,087.223 |
| 9/16/20 | 1.14 | 1.172 | 1.137 | 1.158 | 16,012,238.955 | 1,157,491,852.013 |
| 9/15/20 | 1.151 | 1.195 | 1.14 | 1.141 | 14,894,811.628 | 1,140,014,114.762 |
| 9/14/20 | 1.23 | 1.252 | 1.142 | 1.151 | 14,714,245.876 | 1,150,132,642.834 |
| 9/13/20 | 1.242 | 1.248 | 1.225 | 1.23 | 13,395,923.311 | 1,229,205,277.44 |
| 9/12/20 | 1.206 | 1.253 | 1.205 | 1.242 | 13,336,810.714 | 1,241,038,843.833 |
| 9/11/20 | 1.184 | 1.208 | 1.13 | 1.207 | 11,128,594.311 | 1,206,770,389.498 |
| 9/10/20 | 1.213 | 1.223 | 1.178 | 1.185 | 13,787,719.847 | 1,183,958,236.361 |
| 9/9/20 | 1.217 | 1.222 | 1.209 | 1.213 | 12,623,442.347 | 1,212,597,768.573 |
| 9/8/20 | 1.214 | 1.229 | 1.209 | 1.217 | 13,084,264.018 | 1,216,623,178.69 |
| 9/7/20 | 1.22 | 1.226 | 1.196 | 1.215 | 13,843,427.429 | 1,214,140,619.482 |
| 9/6/20 | 1.196 | 1.223 | 1.192 | 1.22 | 13,666,670.923 | 1,218,954,588.528 |
| 9/5/20 | 1.241 | 1.244 | 1.187 | 1.195 | 14,812,398.668 | 1,194,845,878.631 |
| 9/4/20 | 1.256 | 1.264 | 1.224 | 1.24 | 14,124,384.17 | 1,239,577,072.124 |
| 9/3/20 | 1.265 | 1.281 | 1.241 | 1.26 | 13,552,580.858 | 1,259,185,774.668 |
| 9/2/20 | 1.276 | 1.291 | 1.261 | 1.265 | 13,408,007.63 | 1,263,909,659.069 |
| 9/1/20 | 1.275 | 1.281 | 1.271 | 1.279 | 13,675,506.519 | 1,278,028,694.723 |
| 8/31/20 | 1.272 | 1.279 | 1.268 | 1.275 | 12,963,666.901 | 1,274,120,077.96 |
| 8/30/20 | 1.267 | 1.275 | 1.264 | 1.273 | 13,133,544.952 | 1,271,889,191.314 |
| 8/29/20 | 1.267 | 1.273 | 1.26 | 1.268 | 13,468,207.42 | 1,266,898,634.271 |
| 8/28/20 | 1.265 | 1.274 | 1.261 | 1.268 | 13,380,470.492 | 1,266,991,831.796 |
| 8/27/20 | 1.263 | 1.271 | 1.257 | 1.265 | 12,011,250.244 | 1,264,119,354.156 |
| 8/26/20 | 1.26 | 1.265 | 1.256 | 1.263 | 11,988,515.027 | 1,262,203,972.909 |
| 8/25/20 | 1.264 | 1.273 | 1.257 | 1.259 | 12,870,193.156 | 1,258,812,060.312 |
| 8/24/20 | 1.266 | 1.272 | 1.262 | 1.263 | 11,904,982.22 | 1,262,513,992.348 |
| 8/23/20 | 1.262 | 1.27 | 1.26 | 1.265 | 12,149,151.246 | 1,264,542,739.109 |
| 8/22/20 | 1.266 | 1.272 | 1.26 | 1.262 | 12,122,591.47 | 1,261,184,366.027 |
| 8/21/20 | 1.266 | 1.272 | 1.257 | 1.268 | 12,068,324.862 | 1,267,651,554.628 |
| 8/20/20 | 1.265 | 1.269 | 1.261 | 1.266 | 11,815,847.337 | 1,265,781,769.89 |
| 8/19/20 | 1.265 | 1.276 | 1.26 | 1.265 | 13,735,484.38 | 1,264,567,171.819 |
| 8/18/20 | 1.267 | 1.279 | 1.261 | 1.265 | 14,029,847.541 | 1,264,846,702.354 |
| 8/17/20 | 1.286 | 1.299 | 1.259 | 1.269 | 14,828,599.179 | 1,268,406,367.347 |
| 8/16/20 | 1.285 | 1.29 | 1.27 | 1.286 | 12,243,527.834 | 1,285,043,520.341 |
| 8/15/20 | 1.257 | 1.294 | 1.255 | 1.283 | 13,674,240.883 | 1,282,569,392.966 |
| 8/14/20 | 1.286 | 1.292 | 1.248 | 1.257 | 13,831,181.667 | 1,255,921,784.016 |
| 8/13/20 | 1.278 | 1.294 | 1.258 | 1.288 | 13,780,459.381 | 1,287,111,438.353 |
| 8/12/20 | 1.274 | 1.294 | 1.257 | 1.278 | 15,624,651.938 | 1,277,497,601.74 |
| 8/11/20 | 1.263 | 1.279 | 1.262 | 1.273 | 16,033,603.985 | 1,272,543,019.631 |
| 8/10/20 | 1.274 | 1.288 | 1.262 | 1.264 | 15,339,192.584 | 1,263,081,643.541 |
| 8/9/20 | 1.283 | 1.293 | 1.274 | 1.274 | 14,615,937.885 | 1,273,668,670.397 |
| 8/8/20 | 1.284 | 1.294 | 1.276 | 1.284 | 13,843,650.485 | 1,283,072,414.252 |
| 8/7/20 | 1.274 | 1.294 | 1.27 | 1.284 | 13,832,219.086 | 1,283,524,198.556 |
| 8/6/20 | 1.275 | 1.28 | 1.272 | 1.274 | 12,772,066.347 | 1,273,286,569.237 |
| 8/5/20 | 1.272 | 1.282 | 1.27 | 1.275 | 14,591,779.733 | 1,274,351,784.262 |
| 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 |
