UNUS SED LEO USD (LEO-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 04:31AM UTC. Market open.
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jul 2024 | 5.8369 | 5.8766 | 5.8199 | 5.8246 | 5.8246 | 555,197 |
| 26 Jul 2024 | - | - | - | - | - | - |
| 25 Jul 2024 | 5.9087 | 5.9096 | 5.7845 | 5.8726 | 5.8726 | 792,698 |
| 24 Jul 2024 | 5.7552 | 5.9087 | 5.7457 | 5.9087 | 5.9087 | 1,145,010 |
| 23 Jul 2024 | 5.7975 | 5.8141 | 5.7112 | 5.7552 | 5.7552 | 615,927 |
| 22 Jul 2024 | 5.6697 | 5.8167 | 5.6658 | 5.7975 | 5.7975 | 217,385,147 |
| 21 Jul 2024 | 5.6859 | 5.7529 | 5.6436 | 5.6697 | 5.6697 | 9,461,951 |
| 20 Jul 2024 | 5.8446 | 5.9109 | 5.6687 | 5.6859 | 5.6859 | 3,253,421 |
| 19 Jul 2024 | 5.7985 | 5.8701 | 5.7467 | 5.8446 | 5.8446 | 1,107,645 |
| 18 Jul 2024 | 5.6950 | 5.8357 | 5.6950 | 5.7987 | 5.7987 | 667,248 |
| 17 Jul 2024 | 5.8380 | 5.8770 | 5.6685 | 5.6955 | 5.6955 | 1,552,255 |
| 16 Jul 2024 | 5.8751 | 5.9141 | 5.7969 | 5.8372 | 5.8372 | 628,965 |
| 15 Jul 2024 | 5.8285 | 5.8854 | 5.8063 | 5.8727 | 5.8727 | 624,577 |
| 14 Jul 2024 | 5.8106 | 5.8584 | 5.7446 | 5.8282 | 5.8282 | 438,112 |
| 13 Jul 2024 | 5.6752 | 5.8287 | 5.6697 | 5.8105 | 5.8105 | 1,033,910 |
| 12 Jul 2024 | 5.8483 | 5.8768 | 5.6652 | 5.6754 | 5.6754 | 3,398,095 |
| 11 Jul 2024 | 5.7942 | 5.8556 | 5.6554 | 5.8482 | 5.8482 | 2,932,067 |
| 10 Jul 2024 | 5.8591 | 5.8843 | 5.7455 | 5.7942 | 5.7942 | 441,979 |
| 09 Jul 2024 | 5.7672 | 5.8879 | 5.7194 | 5.8589 | 5.8589 | 979,357 |
| 08 Jul 2024 | 5.7729 | 5.8410 | 5.7314 | 5.7675 | 5.7675 | 486,692 |
| 07 Jul 2024 | 5.7500 | 5.8340 | 5.6604 | 5.7741 | 5.7741 | 4,113,797 |
| 06 Jul 2024 | 5.7220 | 5.8146 | 5.6618 | 5.7505 | 5.7505 | 4,527,731 |
| 05 Jul 2024 | 5.7583 | 5.8476 | 5.6694 | 5.7219 | 5.7219 | 4,416,760 |
| 04 Jul 2024 | 5.7964 | 5.8669 | 5.6799 | 5.7612 | 5.7612 | 2,684,103 |
| 03 Jul 2024 | 5.7853 | 5.8731 | 5.7304 | 5.7967 | 5.7967 | 1,963,777 |
| 02 Jul 2024 | 5.7807 | 5.8138 | 5.7188 | 5.7853 | 5.7853 | 903,667 |
| 01 Jul 2024 | 5.8372 | 5.8455 | 5.7546 | 5.7810 | 5.7810 | 1,028,859 |
| 30 Jun 2024 | 5.8076 | 5.8868 | 5.7819 | 5.8369 | 5.8369 | 783,417 |
| 29 Jun 2024 | 5.7289 | 5.9430 | 5.6991 | 5.8077 | 5.8077 | 764,161 |
| 28 Jun 2024 | 5.7679 | 5.7797 | 5.6813 | 5.7288 | 5.7288 | 1,430,299 |
| 27 Jun 2024 | 5.7300 | 5.7861 | 5.6950 | 5.7679 | 5.7679 | 4,604,104 |
| 26 Jun 2024 | 5.7510 | 5.7724 | 5.6952 | 5.7300 | 5.7300 | 1,288,209 |
| 25 Jun 2024 | 5.7608 | 5.7709 | 5.7248 | 5.7508 | 5.7508 | 1,292,494 |
| 24 Jun 2024 | 5.7532 | 5.8016 | 5.7052 | 5.7644 | 5.7644 | 2,437,418 |
| 23 Jun 2024 | 5.7494 | 5.7940 | 5.3667 | 5.7478 | 5.7478 | 3,917,382 |
| 22 Jun 2024 | 5.7306 | 5.7576 | 5.5301 | 5.7494 | 5.7494 | 2,499,755 |
| 21 Jun 2024 | 5.7031 | 5.7750 | 5.5713 | 5.7325 | 5.7325 | 4,731,237 |
| 20 Jun 2024 | 5.7270 | 5.7302 | 5.6907 | 5.7029 | 5.7029 | 1,046,186 |
| 19 Jun 2024 | 5.7358 | 5.7416 | 5.7077 | 5.7270 | 5.7270 | 862,079 |
| 18 Jun 2024 | 5.7254 | 5.7563 | 5.6148 | 5.7360 | 5.7360 | 3,174,554 |
| 17 Jun 2024 | 5.8814 | 5.9446 | 5.5914 | 5.7291 | 5.7291 | 1,922,471 |
| 16 Jun 2024 | 5.7476 | 5.9174 | 5.7346 | 5.8907 | 5.8907 | 976,505 |
| 15 Jun 2024 | 5.5414 | 5.7685 | 5.5389 | 5.7474 | 5.7474 | 1,459,537 |
| 14 Jun 2024 | 5.5868 | 5.5969 | 5.5276 | 5.5414 | 5.5414 | 2,178,943 |
| 13 Jun 2024 | 5.9201 | 5.9231 | 5.5773 | 5.5880 | 5.5880 | 3,321,793 |
| 12 Jun 2024 | 5.9154 | 5.9340 | 5.8853 | 5.9216 | 5.9216 | 2,541,431 |
| 11 Jun 2024 | 5.8528 | 5.9467 | 5.8295 | 5.9151 | 5.9151 | 2,803,042 |
| 10 Jun 2024 | 5.8229 | 5.8693 | 5.7906 | 5.8528 | 5.8528 | 1,363,697 |
| 09 Jun 2024 | 5.7903 | 5.8712 | 5.7746 | 5.8229 | 5.8229 | 1,363,552 |
| 08 Jun 2024 | 6.0157 | 6.0161 | 5.7672 | 5.7903 | 5.7903 | 1,403,993 |
| 07 Jun 2024 | 6.0047 | 6.0316 | 5.9328 | 6.0163 | 6.0163 | 2,995,003 |
| 06 Jun 2024 | 6.0277 | 6.0348 | 5.9821 | 6.0047 | 6.0047 | 2,205,817 |
| 05 Jun 2024 | 5.9480 | 6.0441 | 5.8898 | 6.0277 | 6.0277 | 4,507,000 |
| 04 Jun 2024 | 5.9561 | 6.0454 | 5.9305 | 5.9480 | 5.9480 | 2,682,792 |
| 03 Jun 2024 | 5.9296 | 5.9886 | 5.8958 | 5.9561 | 5.9561 | 3,382,306 |
| 02 Jun 2024 | 5.9399 | 5.9462 | 5.8875 | 5.9296 | 5.9296 | 1,041,264 |
| 01 Jun 2024 | 5.9404 | 5.9737 | 5.9136 | 5.9398 | 5.9398 | 857,418 |
| 31 May 2024 | 5.9538 | 5.9834 | 5.7840 | 5.9404 | 5.9404 | 2,526,931 |
| 30 May 2024 | 5.9498 | 5.9815 | 5.9088 | 5.9538 | 5.9538 | 2,559,734 |
| 29 May 2024 | 5.9773 | 5.9899 | 5.7917 | 5.9498 | 5.9498 | 2,432,628 |
| 28 May 2024 | 5.9473 | 5.9892 | 5.8333 | 5.9773 | 5.9773 | 2,829,124 |
| 27 May 2024 | 5.9491 | 5.9880 | 5.7559 | 5.9473 | 5.9473 | 2,967,662 |
| 26 May 2024 | 5.9727 | 5.9991 | 5.9122 | 5.9491 | 5.9491 | 1,868,072 |
| 25 May 2024 | 5.9902 | 6.0007 | 5.9379 | 5.9727 | 5.9727 | 1,449,789 |
| 24 May 2024 | 5.9918 | 6.0080 | 5.8937 | 5.9902 | 5.9902 | 2,035,159 |
| 23 May 2024 | 5.9814 | 5.9956 | 5.9361 | 5.9918 | 5.9918 | 2,266,237 |
| 22 May 2024 | 5.9953 | 6.0034 | 5.9047 | 5.9814 | 5.9814 | 2,838,980 |
| 21 May 2024 | 5.9826 | 6.0037 | 5.9284 | 5.9953 | 5.9953 | 1,980,193 |
| 20 May 2024 | 5.9078 | 5.9900 | 5.8304 | 5.9827 | 5.9827 | 1,361,996 |
| 19 May 2024 | 5.8859 | 5.9269 | 5.8708 | 5.9078 | 5.9078 | 1,012,253 |
| 18 May 2024 | 5.9128 | 5.9256 | 5.8442 | 5.8859 | 5.8859 | 1,080,733 |
| 17 May 2024 | 5.9050 | 5.9482 | 5.8147 | 5.9128 | 5.9128 | 4,443,923 |
| 16 May 2024 | 5.9716 | 5.9925 | 5.8184 | 5.9050 | 5.9050 | 2,042,753 |
| 15 May 2024 | 5.9354 | 5.9981 | 5.9201 | 5.9716 | 5.9716 | 2,288,548 |
| 14 May 2024 | 5.9068 | 5.9719 | 5.8600 | 5.9353 | 5.9353 | 2,125,683 |
| 13 May 2024 | 5.8976 | 5.9917 | 5.8196 | 5.9068 | 5.9068 | 1,493,674 |
| 12 May 2024 | 5.9435 | 5.9665 | 5.8512 | 5.8976 | 5.8976 | 816,921 |
| 11 May 2024 | 5.9306 | 5.9814 | 5.8213 | 5.9435 | 5.9435 | 2,560,154 |
| 10 May 2024 | 5.8422 | 5.9712 | 5.8385 | 5.9306 | 5.9306 | 1,318,902 |
| 09 May 2024 | 5.9129 | 5.9892 | 5.7617 | 5.8422 | 5.8422 | 2,126,877 |
| 08 May 2024 | 5.8617 | 5.9394 | 5.8472 | 5.9129 | 5.9129 | 2,021,076 |
| 07 May 2024 | 5.8193 | 5.9173 | 5.7471 | 5.8617 | 5.8617 | 2,366,276 |
| 06 May 2024 | 5.8324 | 5.9522 | 5.7582 | 5.8193 | 5.8193 | 1,868,313 |
| 05 May 2024 | 5.8193 | 5.8671 | 5.7649 | 5.8324 | 5.8324 | 1,609,603 |
| 04 May 2024 | 5.8571 | 5.8956 | 5.8027 | 5.8193 | 5.8193 | 988,910 |
| 03 May 2024 | 5.9466 | 5.9745 | 5.7664 | 5.8572 | 5.8572 | 2,234,808 |
| 02 May 2024 | 5.8591 | 5.9478 | 5.7782 | 5.9466 | 5.9466 | 1,567,689 |
| 01 May 2024 | 5.8300 | 5.8765 | 5.7733 | 5.8591 | 5.8591 | 1,292,515 |
| 30 Apr 2024 | 5.8579 | 5.8747 | 5.7655 | 5.8300 | 5.8300 | 1,366,263 |
| 29 Apr 2024 | 5.7686 | 5.8790 | 5.7310 | 5.8579 | 5.8579 | 1,922,061 |
| 28 Apr 2024 | 5.8144 | 5.8513 | 5.7470 | 5.7686 | 5.7686 | 1,370,319 |
| 27 Apr 2024 | 5.7654 | 5.8722 | 5.7415 | 5.8144 | 5.8144 | 1,812,976 |
| 26 Apr 2024 | 5.8399 | 5.9413 | 5.7497 | 5.7654 | 5.7654 | 3,085,148 |
| 25 Apr 2024 | 5.7696 | 5.8686 | 5.7275 | 5.8399 | 5.8399 | 2,851,725 |
| 24 Apr 2024 | 5.7620 | 5.7744 | 5.7258 | 5.7696 | 5.7696 | 2,937,629 |
| 23 Apr 2024 | 5.7577 | 5.7752 | 5.7422 | 5.7620 | 5.7620 | 1,643,269 |
| 22 Apr 2024 | 5.7617 | 5.7767 | 5.7340 | 5.7577 | 5.7577 | 1,383,966 |
| 21 Apr 2024 | 5.7627 | 5.7808 | 5.7489 | 5.7617 | 5.7617 | 1,076,827 |
| 20 Apr 2024 | 5.8354 | 5.8395 | 5.7467 | 5.7627 | 5.7627 | 1,004,598 |
| 19 Apr 2024 | 5.8547 | 5.8687 | 5.7635 | 5.8354 | 5.8354 | 1,816,160 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.