New Zealand markets close in 3 hours 55 minutes

UNUS SED LEO USD (LEO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
5.7626+0.0109 (+0.19%)
As of 01:02AM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20245.76205.76565.76095.76265.76261,644,021
23 Apr 2024------
22 Apr 20245.76175.77675.73405.75775.75771,383,966
21 Apr 20245.76275.78085.74895.76175.76171,076,827
20 Apr 20245.83545.83955.74675.76275.76271,004,598
19 Apr 20245.85475.86875.76355.83545.83541,816,160
18 Apr 20245.84455.96465.83035.85475.85472,393,596
17 Apr 20245.88335.89205.82005.84455.84451,741,421
16 Apr 20245.92085.93715.81325.88335.88331,006,006
15 Apr 20246.00256.00345.81825.92085.92081,600,968
14 Apr 20245.80756.00275.77706.00256.00253,890,551
13 Apr 20245.79015.85305.77775.80755.80751,668,944
12 Apr 20245.80945.83075.76025.79015.79012,202,135
11 Apr 20245.96685.98365.80385.80945.80942,297,904
10 Apr 20245.82485.98755.81435.96685.96682,826,052
09 Apr 20245.84545.92915.79745.82485.82481,660,843
08 Apr 20245.78825.90375.78585.84545.84542,158,694
07 Apr 20245.75445.82295.74875.78825.78821,424,736
06 Apr 20245.76165.79295.73705.75445.75442,504,986
05 Apr 20245.58085.89735.54795.76165.76163,106,822
04 Apr 20245.81945.99565.58085.58085.58083,169,017
03 Apr 20246.04876.07855.81945.81945.81944,471,022
02 Apr 20246.08226.08875.91206.04876.04873,422,651
01 Apr 20246.00386.09215.99676.08226.08223,281,903
31 Mar 20246.06146.07575.81026.00386.00382,799,412
30 Mar 20246.09026.09126.01996.06146.0614911,909
29 Mar 20246.05246.09636.04116.09026.09022,812,054
28 Mar 20246.06346.08676.03176.05246.05241,663,696
27 Mar 20246.06106.07746.03736.06346.06341,413,538
26 Mar 20246.07956.09526.04406.06106.06101,310,840
25 Mar 20246.06956.10236.02066.07956.07951,155,577
24 Mar 20246.03096.08045.99086.06956.06954,319,443
23 Mar 20246.03496.05386.02376.03096.03091,501,799
22 Mar 20246.07836.10465.85556.03496.03492,928,502
21 Mar 20246.16856.19086.01986.07826.07821,508,689
20 Mar 20246.15026.18085.81656.16856.16852,054,810
19 Mar 20246.16426.18355.80216.15026.15021,392,315
18 Mar 20246.13106.19306.10646.16426.16421,540,163
17 Mar 20246.07316.13846.00366.13106.13101,066,767
16 Mar 20246.05896.07326.01886.07316.07311,180,294
15 Mar 20245.99926.07625.97106.05896.05891,172,448
14 Mar 20245.94136.00265.84925.99925.99921,186,157
13 Mar 20245.89985.96755.89115.94135.94131,916,478
12 Mar 20245.84455.90015.77815.89985.89981,915,681
11 Mar 20245.67395.85015.66475.84455.84451,175,631
10 Mar 20245.62705.70015.62525.67395.67391,495,264
09 Mar 20245.80355.92065.54305.62705.62701,445,051
08 Mar 20245.47715.90115.46525.80355.80351,528,872
07 Mar 20245.48235.71345.36045.47715.47712,613,286
06 Mar 20245.35335.97515.35085.48235.48233,821,114
05 Mar 20244.87565.35864.86675.35335.35331,836,158
04 Mar 20244.77094.90524.75214.87564.87561,272,543
03 Mar 20244.76974.82874.70014.77094.77092,671,014
02 Mar 20244.74604.81284.69494.76994.76992,032,771
01 Mar 20244.75734.83274.65884.74604.74601,860,147
29 Feb 20244.24814.76234.24584.75774.75772,332,812
28 Feb 20244.37174.59874.19624.24834.24832,908,384
27 Feb 20244.34344.37784.29894.37174.37174,970,532
26 Feb 20244.24354.34624.09954.34344.34341,209,495
25 Feb 20244.21434.26934.13984.24534.24531,280,114
24 Feb 20244.12514.21774.09844.21434.21431,354,639
23 Feb 20244.14924.20634.08914.12524.12522,370,140
22 Feb 20244.11064.22274.11024.14964.14961,305,948
21 Feb 20244.27294.37254.06964.11074.11072,413,359
20 Feb 20244.11384.29624.10864.27314.27311,497,718
19 Feb 20244.13444.14894.08974.11384.11381,269,342
18 Feb 20244.14234.16164.08994.13434.13431,150,309
17 Feb 20244.09344.16024.07144.14234.14231,266,622
16 Feb 20244.17724.18144.06474.09324.09321,063,402
15 Feb 20244.15184.17854.10354.17624.1762873,940
14 Feb 20244.14904.16184.11944.15184.1518873,206
13 Feb 20244.15104.16444.06834.14984.14982,782,912
12 Feb 20244.10954.16274.07254.15084.15082,561,952
11 Feb 20244.14414.15554.07394.11034.11031,884,867
10 Feb 20244.09604.15294.05764.14524.1452766,302
09 Feb 20244.07484.10614.05784.07904.07901,106,333
08 Feb 20244.05084.08154.03974.07474.07471,136,854
07 Feb 20244.05614.07354.01384.05084.05081,220,625
06 Feb 20244.06024.07694.03924.05614.0561651,089
05 Feb 20244.01064.08884.00264.06034.06031,214,408
04 Feb 20244.01054.03143.97974.01074.0107922,327
03 Feb 20244.01424.03354.00554.01054.01053,877,875
02 Feb 20243.99024.03093.98674.01524.01521,003,111
01 Feb 20243.95703.99443.92733.99053.9905922,767
31 Jan 20243.86833.99153.86623.95703.95701,968,533
30 Jan 20243.98414.00113.76833.86823.86822,960,030
29 Jan 20244.01574.06853.92263.98413.98411,586,213
28 Jan 20244.01454.08714.00924.01574.01571,434,290
27 Jan 20244.04424.07894.01284.01284.01281,747,679
26 Jan 20244.07554.08514.03074.04444.04441,091,092
25 Jan 20244.06094.08434.01254.07564.07561,876,637
24 Jan 20244.00174.06813.99934.06004.06001,394,905
23 Jan 20243.99014.03113.97144.00164.00161,212,083
22 Jan 20243.98974.01303.97443.99013.9901889,955
21 Jan 20244.00144.02913.98813.98973.98971,153,573
20 Jan 20243.97234.02733.97114.00244.00241,111,860
19 Jan 20244.00354.01233.94833.97233.9723704,491
18 Jan 20243.99314.01653.97154.00354.0035720,537
17 Jan 20243.98774.00553.97723.99303.99301,182,559
16 Jan 20243.99704.00823.98113.98773.98771,096,802
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...