UNUS SED LEO USD (LEO-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:13PM UTC. Mercado abierto.
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 abr 2024 | 5.7654 | 5.8576 | 5.7498 | 5.8136 | 5.8136 | 1,633,483 |
| 26 abr 2024 | 5.8399 | 5.9413 | 5.7497 | 5.7654 | 5.7654 | 3,085,148 |
| 25 abr 2024 | 5.7696 | 5.8686 | 5.7275 | 5.8399 | 5.8399 | 2,851,725 |
| 24 abr 2024 | 5.7620 | 5.7744 | 5.7258 | 5.7696 | 5.7696 | 2,937,629 |
| 23 abr 2024 | 5.7577 | 5.7752 | 5.7422 | 5.7620 | 5.7620 | 1,643,269 |
| 22 abr 2024 | 5.7617 | 5.7767 | 5.7340 | 5.7577 | 5.7577 | 1,383,966 |
| 21 abr 2024 | 5.7627 | 5.7808 | 5.7489 | 5.7617 | 5.7617 | 1,076,827 |
| 20 abr 2024 | 5.8354 | 5.8395 | 5.7467 | 5.7627 | 5.7627 | 1,004,598 |
| 19 abr 2024 | 5.8547 | 5.8687 | 5.7635 | 5.8354 | 5.8354 | 1,816,160 |
| 18 abr 2024 | 5.8445 | 5.9646 | 5.8303 | 5.8547 | 5.8547 | 2,393,596 |
| 17 abr 2024 | 5.8833 | 5.8920 | 5.8200 | 5.8445 | 5.8445 | 1,741,421 |
| 16 abr 2024 | 5.9208 | 5.9371 | 5.8132 | 5.8833 | 5.8833 | 1,006,006 |
| 15 abr 2024 | 6.0025 | 6.0034 | 5.8182 | 5.9208 | 5.9208 | 1,600,968 |
| 14 abr 2024 | 5.8075 | 6.0027 | 5.7770 | 6.0025 | 6.0025 | 3,890,551 |
| 13 abr 2024 | 5.7901 | 5.8530 | 5.7777 | 5.8075 | 5.8075 | 1,668,944 |
| 12 abr 2024 | 5.8094 | 5.8307 | 5.7602 | 5.7901 | 5.7901 | 2,202,135 |
| 11 abr 2024 | 5.9668 | 5.9836 | 5.8038 | 5.8094 | 5.8094 | 2,297,904 |
| 10 abr 2024 | 5.8248 | 5.9875 | 5.8143 | 5.9668 | 5.9668 | 2,826,052 |
| 09 abr 2024 | 5.8454 | 5.9291 | 5.7974 | 5.8248 | 5.8248 | 1,660,843 |
| 08 abr 2024 | 5.7882 | 5.9037 | 5.7858 | 5.8454 | 5.8454 | 2,158,694 |
| 07 abr 2024 | 5.7544 | 5.8229 | 5.7487 | 5.7882 | 5.7882 | 1,424,736 |
| 06 abr 2024 | 5.7616 | 5.7929 | 5.7370 | 5.7544 | 5.7544 | 2,504,986 |
| 05 abr 2024 | 5.5808 | 5.8973 | 5.5479 | 5.7616 | 5.7616 | 3,106,822 |
| 04 abr 2024 | 5.8194 | 5.9956 | 5.5808 | 5.5808 | 5.5808 | 3,169,017 |
| 03 abr 2024 | 6.0487 | 6.0785 | 5.8194 | 5.8194 | 5.8194 | 4,471,022 |
| 02 abr 2024 | 6.0822 | 6.0887 | 5.9120 | 6.0487 | 6.0487 | 3,422,651 |
| 01 abr 2024 | 6.0038 | 6.0921 | 5.9967 | 6.0822 | 6.0822 | 3,281,903 |
| 31 mar 2024 | 6.0614 | 6.0757 | 5.8102 | 6.0038 | 6.0038 | 2,799,412 |
| 30 mar 2024 | 6.0902 | 6.0912 | 6.0199 | 6.0614 | 6.0614 | 911,909 |
| 29 mar 2024 | 6.0524 | 6.0963 | 6.0411 | 6.0902 | 6.0902 | 2,812,054 |
| 28 mar 2024 | 6.0634 | 6.0867 | 6.0317 | 6.0524 | 6.0524 | 1,663,696 |
| 27 mar 2024 | 6.0610 | 6.0774 | 6.0373 | 6.0634 | 6.0634 | 1,413,538 |
| 26 mar 2024 | 6.0795 | 6.0952 | 6.0440 | 6.0610 | 6.0610 | 1,310,840 |
| 25 mar 2024 | 6.0695 | 6.1023 | 6.0206 | 6.0795 | 6.0795 | 1,155,577 |
| 24 mar 2024 | 6.0309 | 6.0804 | 5.9908 | 6.0695 | 6.0695 | 4,319,443 |
| 23 mar 2024 | 6.0349 | 6.0538 | 6.0237 | 6.0309 | 6.0309 | 1,501,799 |
| 22 mar 2024 | 6.0783 | 6.1046 | 5.8555 | 6.0349 | 6.0349 | 2,928,502 |
| 21 mar 2024 | 6.1685 | 6.1908 | 6.0198 | 6.0782 | 6.0782 | 1,508,689 |
| 20 mar 2024 | 6.1502 | 6.1808 | 5.8165 | 6.1685 | 6.1685 | 2,054,810 |
| 19 mar 2024 | 6.1642 | 6.1835 | 5.8021 | 6.1502 | 6.1502 | 1,392,315 |
| 18 mar 2024 | 6.1310 | 6.1930 | 6.1064 | 6.1642 | 6.1642 | 1,540,163 |
| 17 mar 2024 | 6.0731 | 6.1384 | 6.0036 | 6.1310 | 6.1310 | 1,066,767 |
| 16 mar 2024 | 6.0589 | 6.0732 | 6.0188 | 6.0731 | 6.0731 | 1,180,294 |
| 15 mar 2024 | 5.9992 | 6.0762 | 5.9710 | 6.0589 | 6.0589 | 1,172,448 |
| 14 mar 2024 | 5.9413 | 6.0026 | 5.8492 | 5.9992 | 5.9992 | 1,186,157 |
| 13 mar 2024 | 5.8998 | 5.9675 | 5.8911 | 5.9413 | 5.9413 | 1,916,478 |
| 12 mar 2024 | 5.8445 | 5.9001 | 5.7781 | 5.8998 | 5.8998 | 1,915,681 |
| 11 mar 2024 | 5.6739 | 5.8501 | 5.6647 | 5.8445 | 5.8445 | 1,175,631 |
| 10 mar 2024 | 5.6270 | 5.7001 | 5.6252 | 5.6739 | 5.6739 | 1,495,264 |
| 09 mar 2024 | 5.8035 | 5.9206 | 5.5430 | 5.6270 | 5.6270 | 1,445,051 |
| 08 mar 2024 | 5.4771 | 5.9011 | 5.4652 | 5.8035 | 5.8035 | 1,528,872 |
| 07 mar 2024 | 5.4823 | 5.7134 | 5.3604 | 5.4771 | 5.4771 | 2,613,286 |
| 06 mar 2024 | 5.3533 | 5.9751 | 5.3508 | 5.4823 | 5.4823 | 3,821,114 |
| 05 mar 2024 | 4.8756 | 5.3586 | 4.8667 | 5.3533 | 5.3533 | 1,836,158 |
| 04 mar 2024 | 4.7709 | 4.9052 | 4.7521 | 4.8756 | 4.8756 | 1,272,543 |
| 03 mar 2024 | 4.7697 | 4.8287 | 4.7001 | 4.7709 | 4.7709 | 2,671,014 |
| 02 mar 2024 | 4.7460 | 4.8128 | 4.6949 | 4.7699 | 4.7699 | 2,032,771 |
| 01 mar 2024 | 4.7573 | 4.8327 | 4.6588 | 4.7460 | 4.7460 | 1,860,147 |
| 29 feb 2024 | 4.2481 | 4.7623 | 4.2458 | 4.7577 | 4.7577 | 2,332,812 |
| 28 feb 2024 | 4.3717 | 4.5987 | 4.1962 | 4.2483 | 4.2483 | 2,908,384 |
| 27 feb 2024 | 4.3434 | 4.3778 | 4.2989 | 4.3717 | 4.3717 | 4,970,532 |
| 26 feb 2024 | 4.2435 | 4.3462 | 4.0995 | 4.3434 | 4.3434 | 1,209,495 |
| 25 feb 2024 | 4.2143 | 4.2693 | 4.1398 | 4.2453 | 4.2453 | 1,280,114 |
| 24 feb 2024 | 4.1251 | 4.2177 | 4.0984 | 4.2143 | 4.2143 | 1,354,639 |
| 23 feb 2024 | 4.1492 | 4.2063 | 4.0891 | 4.1252 | 4.1252 | 2,370,140 |
| 22 feb 2024 | 4.1106 | 4.2227 | 4.1102 | 4.1496 | 4.1496 | 1,305,948 |
| 21 feb 2024 | 4.2729 | 4.3725 | 4.0696 | 4.1107 | 4.1107 | 2,413,359 |
| 20 feb 2024 | 4.1138 | 4.2962 | 4.1086 | 4.2731 | 4.2731 | 1,497,718 |
| 19 feb 2024 | 4.1344 | 4.1489 | 4.0897 | 4.1138 | 4.1138 | 1,269,342 |
| 18 feb 2024 | 4.1423 | 4.1616 | 4.0899 | 4.1343 | 4.1343 | 1,150,309 |
| 17 feb 2024 | 4.0934 | 4.1602 | 4.0714 | 4.1423 | 4.1423 | 1,266,622 |
| 16 feb 2024 | 4.1772 | 4.1814 | 4.0647 | 4.0932 | 4.0932 | 1,063,402 |
| 15 feb 2024 | 4.1518 | 4.1785 | 4.1035 | 4.1762 | 4.1762 | 873,940 |
| 14 feb 2024 | 4.1490 | 4.1618 | 4.1194 | 4.1518 | 4.1518 | 873,206 |
| 13 feb 2024 | 4.1510 | 4.1644 | 4.0683 | 4.1498 | 4.1498 | 2,782,912 |
| 12 feb 2024 | 4.1095 | 4.1627 | 4.0725 | 4.1508 | 4.1508 | 2,561,952 |
| 11 feb 2024 | 4.1441 | 4.1555 | 4.0739 | 4.1103 | 4.1103 | 1,884,867 |
| 10 feb 2024 | 4.0960 | 4.1529 | 4.0576 | 4.1452 | 4.1452 | 766,302 |
| 09 feb 2024 | 4.0748 | 4.1061 | 4.0578 | 4.0790 | 4.0790 | 1,106,333 |
| 08 feb 2024 | 4.0508 | 4.0815 | 4.0397 | 4.0747 | 4.0747 | 1,136,854 |
| 07 feb 2024 | 4.0561 | 4.0735 | 4.0138 | 4.0508 | 4.0508 | 1,220,625 |
| 06 feb 2024 | 4.0602 | 4.0769 | 4.0392 | 4.0561 | 4.0561 | 651,089 |
| 05 feb 2024 | 4.0106 | 4.0888 | 4.0026 | 4.0603 | 4.0603 | 1,214,408 |
| 04 feb 2024 | 4.0105 | 4.0314 | 3.9797 | 4.0107 | 4.0107 | 922,327 |
| 03 feb 2024 | 4.0142 | 4.0335 | 4.0055 | 4.0105 | 4.0105 | 3,877,875 |
| 02 feb 2024 | 3.9902 | 4.0309 | 3.9867 | 4.0152 | 4.0152 | 1,003,111 |
| 01 feb 2024 | 3.9570 | 3.9944 | 3.9273 | 3.9905 | 3.9905 | 922,767 |
| 31 ene 2024 | 3.8683 | 3.9915 | 3.8662 | 3.9570 | 3.9570 | 1,968,533 |
| 30 ene 2024 | 3.9841 | 4.0011 | 3.7683 | 3.8682 | 3.8682 | 2,960,030 |
| 29 ene 2024 | 4.0157 | 4.0685 | 3.9226 | 3.9841 | 3.9841 | 1,586,213 |
| 28 ene 2024 | 4.0145 | 4.0871 | 4.0092 | 4.0157 | 4.0157 | 1,434,290 |
| 27 ene 2024 | 4.0442 | 4.0789 | 4.0128 | 4.0128 | 4.0128 | 1,747,679 |
| 26 ene 2024 | 4.0755 | 4.0851 | 4.0307 | 4.0444 | 4.0444 | 1,091,092 |
| 25 ene 2024 | 4.0609 | 4.0843 | 4.0125 | 4.0756 | 4.0756 | 1,876,637 |
| 24 ene 2024 | 4.0017 | 4.0681 | 3.9993 | 4.0600 | 4.0600 | 1,394,905 |
| 23 ene 2024 | 3.9901 | 4.0311 | 3.9714 | 4.0016 | 4.0016 | 1,212,083 |
| 22 ene 2024 | 3.9897 | 4.0130 | 3.9744 | 3.9901 | 3.9901 | 889,955 |
| 21 ene 2024 | 4.0014 | 4.0291 | 3.9881 | 3.9897 | 3.9897 | 1,153,573 |
| 20 ene 2024 | 3.9723 | 4.0273 | 3.9711 | 4.0024 | 4.0024 | 1,111,860 |
| 19 ene 2024 | 4.0035 | 4.0123 | 3.9483 | 3.9723 | 3.9723 | 704,491 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.