New Zealand markets open in 3 hours 8 minutes

UNUS SED LEO USD (LEO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
5.8219-0.0244 (-0.42%)
As of 06:46PM UTC. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 20245.90855.90855.78785.82195.82191,031,600
24 Jul 20245.75525.90875.74575.90875.90871,145,010
23 Jul 20245.79755.81415.71125.75525.7552615,927
22 Jul 20245.66975.81675.66585.79755.7975217,385,147
21 Jul 20245.68595.75295.64365.66975.66979,461,951
20 Jul 20245.84465.91095.66875.68595.68593,253,421
19 Jul 20245.79855.87015.74675.84465.84461,107,645
18 Jul 20245.69505.83575.69505.79875.7987667,248
17 Jul 20245.83805.87705.66855.69555.69551,552,255
16 Jul 20245.87515.91415.79695.83725.8372628,965
15 Jul 20245.82855.88545.80635.87275.8727624,577
14 Jul 20245.81065.85845.74465.82825.8282438,112
13 Jul 20245.67525.82875.66975.81055.81051,033,910
12 Jul 20245.84835.87685.66525.67545.67543,398,095
11 Jul 20245.79425.85565.65545.84825.84822,932,067
10 Jul 20245.85915.88435.74555.79425.7942441,979
09 Jul 20245.76725.88795.71945.85895.8589979,357
08 Jul 20245.77295.84105.73145.76755.7675486,692
07 Jul 20245.75005.83405.66045.77415.77414,113,797
06 Jul 20245.72205.81465.66185.75055.75054,527,731
05 Jul 20245.75835.84765.66945.72195.72194,416,760
04 Jul 20245.79645.86695.67995.76125.76122,684,103
03 Jul 20245.78535.87315.73045.79675.79671,963,777
02 Jul 20245.78075.81385.71885.78535.7853903,667
01 Jul 20245.83725.84555.75465.78105.78101,028,859
30 Jun 20245.80765.88685.78195.83695.8369783,417
29 Jun 20245.72895.94305.69915.80775.8077764,161
28 Jun 20245.76795.77975.68135.72885.72881,430,299
27 Jun 20245.73005.78615.69505.76795.76794,604,104
26 Jun 20245.75105.77245.69525.73005.73001,288,209
25 Jun 20245.76085.77095.72485.75085.75081,292,494
24 Jun 20245.75325.80165.70525.76445.76442,437,418
23 Jun 20245.74945.79405.36675.74785.74783,917,382
22 Jun 20245.73065.75765.53015.74945.74942,499,755
21 Jun 20245.70315.77505.57135.73255.73254,731,237
20 Jun 20245.72705.73025.69075.70295.70291,046,186
19 Jun 20245.73585.74165.70775.72705.7270862,079
18 Jun 20245.72545.75635.61485.73605.73603,174,554
17 Jun 20245.88145.94465.59145.72915.72911,922,471
16 Jun 20245.74765.91745.73465.89075.8907976,505
15 Jun 20245.54145.76855.53895.74745.74741,459,537
14 Jun 20245.58685.59695.52765.54145.54142,178,943
13 Jun 20245.92015.92315.57735.58805.58803,321,793
12 Jun 20245.91545.93405.88535.92165.92162,541,431
11 Jun 20245.85285.94675.82955.91515.91512,803,042
10 Jun 20245.82295.86935.79065.85285.85281,363,697
09 Jun 20245.79035.87125.77465.82295.82291,363,552
08 Jun 20246.01576.01615.76725.79035.79031,403,993
07 Jun 20246.00476.03165.93286.01636.01632,995,003
06 Jun 20246.02776.03485.98216.00476.00472,205,817
05 Jun 20245.94806.04415.88986.02776.02774,507,000
04 Jun 20245.95616.04545.93055.94805.94802,682,792
03 Jun 20245.92965.98865.89585.95615.95613,382,306
02 Jun 20245.93995.94625.88755.92965.92961,041,264
01 Jun 20245.94045.97375.91365.93985.9398857,418
31 May 20245.95385.98345.78405.94045.94042,526,931
30 May 20245.94985.98155.90885.95385.95382,559,734
29 May 20245.97735.98995.79175.94985.94982,432,628
28 May 20245.94735.98925.83335.97735.97732,829,124
27 May 20245.94915.98805.75595.94735.94732,967,662
26 May 20245.97275.99915.91225.94915.94911,868,072
25 May 20245.99026.00075.93795.97275.97271,449,789
24 May 20245.99186.00805.89375.99025.99022,035,159
23 May 20245.98145.99565.93615.99185.99182,266,237
22 May 20245.99536.00345.90475.98145.98142,838,980
21 May 20245.98266.00375.92845.99535.99531,980,193
20 May 20245.90785.99005.83045.98275.98271,361,996
19 May 20245.88595.92695.87085.90785.90781,012,253
18 May 20245.91285.92565.84425.88595.88591,080,733
17 May 20245.90505.94825.81475.91285.91284,443,923
16 May 20245.97165.99255.81845.90505.90502,042,753
15 May 20245.93545.99815.92015.97165.97162,288,548
14 May 20245.90685.97195.86005.93535.93532,125,683
13 May 20245.89765.99175.81965.90685.90681,493,674
12 May 20245.94355.96655.85125.89765.8976816,921
11 May 20245.93065.98145.82135.94355.94352,560,154
10 May 20245.84225.97125.83855.93065.93061,318,902
09 May 20245.91295.98925.76175.84225.84222,126,877
08 May 20245.86175.93945.84725.91295.91292,021,076
07 May 20245.81935.91735.74715.86175.86172,366,276
06 May 20245.83245.95225.75825.81935.81931,868,313
05 May 20245.81935.86715.76495.83245.83241,609,603
04 May 20245.85715.89565.80275.81935.8193988,910
03 May 20245.94665.97455.76645.85725.85722,234,808
02 May 20245.85915.94785.77825.94665.94661,567,689
01 May 20245.83005.87655.77335.85915.85911,292,515
30 Apr 20245.85795.87475.76555.83005.83001,366,263
29 Apr 20245.76865.87905.73105.85795.85791,922,061
28 Apr 20245.81445.85135.74705.76865.76861,370,319
27 Apr 20245.76545.87225.74155.81445.81441,812,976
26 Apr 20245.83995.94135.74975.76545.76543,085,148
25 Apr 20245.76965.86865.72755.83995.83992,851,725
24 Apr 20245.76205.77445.72585.76965.76962,937,629
23 Apr 20245.75775.77525.74225.76205.76201,643,269
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...