U.S. markets open in 30 minutes

UNUS SED LEO USD (LEO-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
6.0644-0.0015 (-0.02%)
A partir del 12:58PM UTC. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20246.06386.08486.03176.06446.06441,658,967
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 ene 20243.86833.99153.86623.95703.95701,968,533
30 ene 20243.98414.00113.76833.86823.86822,960,030
29 ene 20244.01574.06853.92263.98413.98411,586,213
28 ene 20244.01454.08714.00924.01574.01571,434,290
27 ene 20244.04424.07894.01284.01284.01281,747,679
26 ene 20244.07554.08514.03074.04444.04441,091,092
25 ene 20244.06094.08434.01254.07564.07561,876,637
24 ene 20244.00174.06813.99934.06004.06001,394,905
23 ene 20243.99014.03113.97144.00164.00161,212,083
22 ene 20243.98974.01303.97443.99013.9901889,955
21 ene 20244.00144.02913.98813.98973.98971,153,573
20 ene 20243.97234.02733.97114.00244.00241,111,860
19 ene 20244.00354.01233.94833.97233.9723704,491
18 ene 20243.99314.01653.97154.00354.0035720,537
17 ene 20243.98774.00553.97723.99303.99301,182,559
16 ene 20243.99704.00823.98113.98773.98771,096,802
15 ene 20244.05304.06813.98023.99103.99101,656,981
14 ene 20244.05174.06764.03294.05304.0530778,677
13 ene 20244.04364.05684.03414.05174.0517755,295
12 ene 20244.06074.06664.01574.04364.04361,048,612
11 ene 20244.07784.08723.93664.06074.06071,474,793
10 ene 20244.03614.08264.01754.07764.07761,088,572
09 ene 20244.01294.07273.99284.03614.0361923,438
08 ene 20243.99524.02273.81354.01284.01281,366,341
07 ene 20244.01714.02463.97343.99523.9952881,626
06 ene 20244.05844.07943.98714.01714.01711,257,288
05 ene 20244.04684.07604.02924.05834.0583764,179
04 ene 20244.02504.06204.00764.04704.0470999,423
03 ene 20243.97024.02973.95854.02514.02511,783,028
02 ene 20243.97253.99633.96033.97023.9702806,441
01 ene 20243.95274.01353.90683.97233.97231,349,693
31 dic 20233.95154.00263.91403.97423.97421,272,258
30 dic 20233.94974.00293.90513.95223.95221,622,334
29 dic 20233.94994.00273.90123.94963.94961,691,820
28 dic 20233.96383.99593.89073.95003.95001,198,523
27 dic 20233.94603.97723.87663.96333.96331,179,421
26 dic 20233.95183.98033.86863.94623.94621,509,475
25 dic 20233.93433.98843.87653.95243.95241,663,461
24 dic 20233.97303.99603.83093.93443.93442,208,869
23 dic 20233.93663.97833.77073.97263.97261,307,593
22 dic 20233.87243.95003.86023.93663.93661,331,144
21 dic 20233.90193.93763.76843.87243.87242,505,158
20 dic 20233.83523.94113.82263.90173.90171,112,370
*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...