New Zealand markets closed

UNUS SED LEO USD (LEO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
4.7138-0.0279 (-0.59%)
As of 07:03PM UTC. Market open.
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20244.75734.83274.67204.71384.71382,235,549
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
15 Jan 20244.05304.06813.98023.99103.99101,656,981
14 Jan 20244.05174.06764.03294.05304.0530778,677
13 Jan 20244.04364.05684.03414.05174.0517755,295
12 Jan 20244.06074.06664.01574.04364.04361,048,612
11 Jan 20244.07784.08723.93664.06074.06071,474,793
10 Jan 20244.03614.08264.01754.07764.07761,088,572
09 Jan 20244.01294.07273.99284.03614.0361923,438
08 Jan 20243.99524.02273.81354.01284.01281,366,341
07 Jan 20244.01714.02463.97343.99523.9952881,626
06 Jan 20244.05844.07943.98714.01714.01711,257,288
05 Jan 20244.04684.07604.02924.05834.0583764,179
04 Jan 20244.02504.06204.00764.04704.0470999,423
03 Jan 20243.97024.02973.95854.02514.02511,783,028
02 Jan 20243.97253.99633.96033.97023.9702806,441
01 Jan 20243.95274.01353.90683.97233.97231,349,693
31 Dec 20233.95154.00263.91403.97423.97421,272,258
30 Dec 20233.94974.00293.90513.95223.95221,622,334
29 Dec 20233.94994.00273.90123.94963.94961,691,820
28 Dec 20233.96383.99593.89073.95003.95001,198,523
27 Dec 20233.94603.97723.87663.96333.96331,179,421
26 Dec 20233.95183.98033.86863.94623.94621,509,475
25 Dec 20233.93433.98843.87653.95243.95241,663,461
24 Dec 20233.97303.99603.83093.93443.93442,208,869
23 Dec 20233.93663.97833.77073.97263.97261,307,593
22 Dec 20233.87243.95003.86023.93663.93661,331,144
21 Dec 20233.90193.93763.76843.87243.87242,505,158
20 Dec 20233.83523.94113.82263.90173.90171,112,370
19 Dec 20233.77203.83533.76823.83533.8353928,182
18 Dec 20233.76443.80333.72033.77193.77191,069,371
17 Dec 20233.74933.79313.73583.76493.7649904,513
16 Dec 20233.70863.77483.70343.74933.7493821,151
15 Dec 20233.65573.72133.63653.70853.7085745,508
14 Dec 20233.67723.70253.61613.65573.65571,640,076
13 Dec 20233.73293.73853.64033.67733.67732,153,310
12 Dec 20233.93833.96413.66343.73303.73301,914,874
11 Dec 20233.80483.94163.79293.93833.93831,698,645
10 Dec 20233.79313.81343.78083.80483.8048706,583
09 Dec 20233.77103.81483.76873.79303.7930648,449
08 Dec 20233.82683.85243.72733.77083.77081,094,651
07 Dec 20233.79693.84993.74523.82663.8266751,060
06 Dec 20233.72113.82333.72113.79643.7964669,185
05 Dec 20233.74303.76953.67653.72183.7218655,962
04 Dec 20233.68813.77303.68813.74303.7430744,278
03 Dec 20233.88163.88983.63233.68823.68821,734,785
02 Dec 20233.97294.02023.88203.88253.8825599,510
01 Dec 20233.98024.00253.95773.97303.9730565,667
30 Nov 20233.97534.00713.95653.98033.9803528,647
29 Nov 20233.90274.00753.85113.97523.9752986,234
28 Nov 20233.98054.00603.86323.90263.9026823,878
27 Nov 20233.99264.01963.88703.98043.9804698,795
26 Nov 20233.97264.00983.95563.99293.9929536,530
25 Nov 20234.07394.11493.95193.97263.9726755,766
24 Nov 20234.08944.13354.03454.09094.0909642,339
23 Nov 20234.05764.12154.05464.08944.0894492,466
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...