Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LEOBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00008566 | 0.00000200 | 2.38% | 0.00008434 | 0.00008705 | 0.00008261 | 160.00 |
| May 20 2024 | 0.00008411 | -0.00000500 | -5.59% | 0.00008946 | 0.00008947 | 0.00008411 | 558.00 |
| May 19 2024 | 0.00008943 | -0.00000800 | -8.25% | 0.00008839 | 0.00009817 | 0.00008692 | 313.00 |
| May 18 2024 | 0.00009695 | 0.00000000 | 0.00% | 0.00009695 | 0.00009695 | 0.00009695 | 0.00 |
| May 17 2024 | 0.00009695 | 0.00000000 | 0.00% | 0.00009695 | 0.00009695 | 0.00009695 | 0.00 |
| May 16 2024 | 0.00009695 | 0.00000000 | 0.00% | 0.00009695 | 0.00009695 | 0.00009695 | 0.00 |
| May 15 2024 | 0.00009695 | 0.00000000 | 0.00% | 0.00009695 | 0.00009695 | 0.00009695 | 0.00 |
| May 14 2024 | 0.00009695 | 0.00000300 | 3.18% | 0.00009425 | 0.00009745 | 0.00009310 | 4,763.00 |
| May 13 2024 | 0.00009425 | -0.00000300 | -3.08% | 0.00009708 | 0.00009848 | 0.00009155 | 6,647.00 |
| May 12 2024 | 0.00009736 | -0.00000079 | -0.80% | 0.00009808 | 0.00009823 | 0.00009547 | 99.00 |
| May 11 2024 | 0.00009815 | 0.00000500 | 5.37% | 0.00009768 | 0.00009909 | 0.00009421 | 2,780.00 |
| May 10 2024 | 0.00009317 | 0.00000000 | 0.00% | 0.00009317 | 0.00009317 | 0.00009317 | 0.00 |
| May 09 2024 | 0.00009317 | -0.00000084 | -0.89% | 0.00009708 | 0.00009860 | 0.00009149 | 10,799.00 |
| May 08 2024 | 0.00009401 | 0.00000000 | 0.00% | 0.00009401 | 0.00009401 | 0.00009401 | 0.00 |
| May 07 2024 | 0.00009401 | 0.00000300 | 3.30% | 0.00009250 | 0.00009429 | 0.00008891 | 3,989.00 |
| May 06 2024 | 0.00009098 | 0.00000060 | 0.66% | 0.00009124 | 0.00009322 | 0.00008867 | 4,546.00 |
| May 05 2024 | 0.00009038 | 0.00000000 | 0.00% | 0.00009038 | 0.00009038 | 0.00009038 | 0.00 |
| May 04 2024 | 0.00009038 | -0.00000300 | -3.21% | 0.00009349 | 0.00009428 | 0.00009024 | 316.00 |
| May 03 2024 | 0.00009350 | -0.00000800 | -7.92% | 0.00010078 | 0.00010139 | 0.00009138 | 6,526.00 |
| May 02 2024 | 0.00010105 | 0.00000000 | 0.00% | 0.00010105 | 0.00010105 | 0.00010105 | 0.00 |
| May 01 2024 | 0.00010105 | 0.00000500 | 5.23% | 0.00009685 | 0.00010376 | 0.00009556 | 790.00 |
| Apr 30 2024 | 0.00009557 | 0.00000400 | 4.38% | 0.00009213 | 0.00009850 | 0.00009018 | 2,438.00 |
| Apr 29 2024 | 0.00009138 | 0.00000067 | 0.74% | 0.00009141 | 0.00009530 | 0.00009026 | 11,002.00 |
| Apr 28 2024 | 0.00009071 | 0.00000000 | 0.00% | 0.00009071 | 0.00009071 | 0.00009071 | 0.00 |
| Apr 27 2024 | 0.00009071 | 0.00000014 | 0.15% | 0.00009007 | 0.00009377 | 0.00009007 | 476.00 |
| Apr 26 2024 | 0.00009057 | -0.00000038 | -0.42% | 0.00009111 | 0.00009313 | 0.00008880 | 3,440.00 |
| Apr 25 2024 | 0.00009095 | 0.00000098 | 1.09% | 0.00008988 | 0.00009184 | 0.00008833 | 1,410.00 |
| Apr 24 2024 | 0.00008997 | 0.00000300 | 3.44% | 0.00008708 | 0.00009040 | 0.00008593 | 108.00 |
| Apr 23 2024 | 0.00008717 | 0.00000100 | 1.16% | 0.00008665 | 0.00008801 | 0.00008592 | 98.00 |
| Apr 22 2024 | 0.00008592 | -0.00000300 | -3.36% | 0.00008935 | 0.00008980 | 0.00008592 | 1,091.00 |
| Apr 21 2024 | 0.00008918 | -0.00000011 | -0.12% | 0.00008951 | 0.00009024 | 0.00008789 | 101.00 |
| Apr 20 2024 | 0.00008929 | -0.00000300 | -3.27% | 0.00009104 | 0.00009282 | 0.00008830 | 140.00 |
| Apr 19 2024 | 0.00009186 | -0.00000059 | -0.64% | 0.00009158 | 0.00009708 | 0.00008900 | 420.00 |
| Apr 18 2024 | 0.00009245 | -0.00000200 | -2.12% | 0.00009598 | 0.00009738 | 0.00009090 | 1,027.00 |
| Apr 17 2024 | 0.00009433 | 0.00000200 | 2.17% | 0.00009234 | 0.00009841 | 0.00009126 | 431.00 |
| Apr 16 2024 | 0.00009227 | -0.00000100 | -1.07% | 0.00009340 | 0.00009567 | 0.00009149 | 587.00 |
| Apr 15 2024 | 0.00009338 | 0.00000200 | 2.19% | 0.00009111 | 0.00009442 | 0.00008760 | 1,184.00 |
| Apr 14 2024 | 0.00009131 | 0.00000200 | 2.23% | 0.00009123 | 0.00009500 | 0.00008890 | 732.00 |
| Apr 13 2024 | 0.00008976 | 0.00000400 | 4.64% | 0.00008623 | 0.00009429 | 0.00008497 | 969.00 |
| Apr 12 2024 | 0.00008623 | 0.00000300 | 3.60% | 0.00008311 | 0.00008805 | 0.00008080 | 366.00 |
| Apr 11 2024 | 0.00008322 | -0.00000200 | -2.36% | 0.00008507 | 0.00008507 | 0.00008133 | 783.00 |
| Apr 10 2024 | 0.00008483 | 0.00000072 | 0.86% | 0.00008428 | 0.00008788 | 0.00008375 | 595.00 |
| Apr 09 2024 | 0.00008411 | 0.00000200 | 2.44% | 0.00008166 | 0.00008620 | 0.00008122 | 317.00 |
| Apr 08 2024 | 0.00008212 | -0.00000100 | -1.20% | 0.00008429 | 0.00008508 | 0.00008033 | 558.00 |
| Apr 07 2024 | 0.00008339 | -0.00000014 | -0.17% | 0.00008452 | 0.00008465 | 0.00008280 | 97.00 |
| Apr 06 2024 | 0.00008353 | -0.00000200 | -2.33% | 0.00008529 | 0.00008631 | 0.00008337 | 119.00 |
| Apr 05 2024 | 0.00008600 | 0.00000500 | 6.19% | 0.00008067 | 0.00008768 | 0.00008055 | 1,102.00 |
| Apr 04 2024 | 0.00008079 | -0.00000700 | -7.94% | 0.00008847 | 0.00009088 | 0.00008078 | 2,470.00 |
| Apr 03 2024 | 0.00008812 | -0.00000500 | -5.39% | 0.00009255 | 0.00009293 | 0.00008763 | 1,740.00 |
| Apr 02 2024 | 0.00009280 | 0.00000600 | 6.91% | 0.00008663 | 0.00009418 | 0.00008533 | 2,281.00 |
| Apr 01 2024 | 0.00008683 | 0.00000200 | 2.37% | 0.00008435 | 0.00008954 | 0.00008435 | 327.00 |
| Mar 31 2024 | 0.00008454 | -0.00000200 | -2.30% | 0.00008691 | 0.00008821 | 0.00008140 | 5,496.00 |
| Mar 30 2024 | 0.00008683 | 0.00000000 | 0.00% | 0.00008683 | 0.00008683 | 0.00008683 | 0.00 |
| Mar 29 2024 | 0.00008683 | 0.00000100 | 1.17% | 0.00008697 | 0.00008895 | 0.00008583 | 632.00 |
| Mar 28 2024 | 0.00008576 | -0.00000300 | -3.39% | 0.00008733 | 0.00008809 | 0.00008514 | 147.00 |
| Mar 27 2024 | 0.00008839 | 0.00000200 | 2.30% | 0.00008677 | 0.00008896 | 0.00008520 | 369.00 |
| Mar 26 2024 | 0.00008677 | -0.00000022 | -0.25% | 0.00008691 | 0.00008866 | 0.00008526 | 117.00 |
| Mar 25 2024 | 0.00008699 | -0.00000200 | -2.23% | 0.00009030 | 0.00009191 | 0.00008541 | 181.00 |
| Mar 24 2024 | 0.00008949 | -0.00000500 | -5.28% | 0.00009381 | 0.00009548 | 0.00008935 | 318.00 |
| Mar 23 2024 | 0.00009462 | -0.00000051 | -0.54% | 0.00009485 | 0.00009592 | 0.00009197 | 34.00 |
| Mar 22 2024 | 0.00009513 | 0.00000500 | 5.53% | 0.00009281 | 0.00009741 | 0.00009124 | 2,663.00 |
| Mar 21 2024 | 0.00009041 | 0.00000000 | 0.00% | 0.00009041 | 0.00009041 | 0.00009041 | 0.00 |
| Mar 20 2024 | 0.00009041 | -0.00001000 | -10.00% | 0.00009899 | 6.35230000 | 0.00009000 | 11,715.00 |
| Mar 19 2024 | 0.00010001 | 0.00000900 | 9.93% | 0.00009085 | 0.00010002 | 0.00008785 | 1,688.00 |
| Mar 18 2024 | 0.00009067 | 0.00000100 | 1.12% | 0.00008976 | 0.00009325 | 0.00008911 | 140.00 |
| Mar 17 2024 | 0.00008953 | -0.00000400 | -4.29% | 0.00009316 | 0.00009462 | 0.00008918 | 1,205.00 |
| Mar 16 2024 | 0.00009316 | 0.00000600 | 6.89% | 0.00008657 | 0.00009439 | 0.00008657 | 3,257.00 |
| Mar 15 2024 | 0.00008704 | 0.00000500 | 6.11% | 0.00008395 | 0.00009171 | 0.00008317 | 549.00 |
| Mar 14 2024 | 0.00008189 | 0.00000000 | 0.00% | 0.00008189 | 0.00008189 | 0.00008189 | 0.00 |
| Mar 13 2024 | 0.00008189 | -0.00000100 | -1.20% | 0.00008311 | 0.00008422 | 0.00008093 | 313.00 |
| Mar 12 2024 | 0.00008308 | 0.00000200 | 2.47% | 0.00008098 | 0.00008787 | 0.00008037 | 1,260.00 |
| Mar 11 2024 | 0.00008103 | -0.00000200 | -2.42% | 0.00008279 | 0.00008494 | 0.00007930 | 776.00 |
| Mar 10 2024 | 0.00008259 | -0.00000012 | -0.15% | 0.00008301 | 0.00008387 | 0.00008062 | 208.00 |
| Mar 09 2024 | 0.00008271 | -0.00000300 | -3.51% | 0.00008546 | 0.00008672 | 0.00008119 | 1,379.00 |
| Mar 08 2024 | 0.00008546 | 0.00000200 | 2.41% | 0.00008285 | 0.00008833 | 0.00008285 | 943.00 |
| Mar 07 2024 | 0.00008302 | 0.00000100 | 1.22% | 0.00008169 | 0.00008547 | 0.00007911 | 8,349.00 |
| Mar 06 2024 | 0.00008179 | -0.00000100 | -1.20% | 0.00008424 | 0.00009003 | 0.00007753 | 9,400.00 |
| Mar 05 2024 | 0.00008320 | 0.00001100 | 15.28% | 0.00007157 | 0.00008909 | 0.00007124 | 8,354.00 |
| Mar 04 2024 | 0.00007197 | -0.00000400 | -5.26% | 0.00007572 | 0.00007572 | 0.00007129 | 814.00 |
| Mar 03 2024 | 0.00007598 | -0.00000200 | -2.58% | 0.00007691 | 0.00007834 | 0.00007437 | 487.00 |
| Mar 02 2024 | 0.00007764 | 0.00000200 | 2.63% | 0.00007615 | 0.00008499 | 0.00007600 | 1,624.00 |
| Mar 01 2024 | 0.00007613 | -0.00000200 | -2.57% | 0.00007753 | 0.00007935 | 0.00007490 | 996.00 |
| Feb 29 2024 | 0.00007771 | 0.00001000 | 14.71% | 0.00006838 | 0.00007834 | 0.00006800 | 8,061.00 |
| Feb 28 2024 | 0.00006800 | -0.00000900 | -11.76% | 0.00007661 | 0.00007834 | 0.00006800 | 7,254.00 |
| Feb 27 2024 | 0.00007656 | -0.00000400 | -4.96% | 0.00007984 | 0.00008063 | 0.00007620 | 545.00 |
| Feb 26 2024 | 0.00008063 | -0.00000200 | -2.42% | 0.00008207 | 0.00008301 | 0.00007844 | 2,691.00 |
| Feb 25 2024 | 0.00008248 | 0.00000066 | 0.81% | 0.00008182 | 0.00008302 | 0.00008046 | 221.00 |
| Feb 24 2024 | 0.00008182 | 0.00000044 | 0.54% | 0.00008181 | 0.00008182 | 0.00008049 | 1,087.00 |
| Feb 23 2024 | 0.00008138 | 0.00000200 | 2.52% | 0.00008096 | 0.00008182 | 0.00007959 | 1,188.00 |
| Feb 22 2024 | 0.00007930 | 0.00000000 | 0.00% | 0.00007930 | 0.00007930 | 0.00007930 | 0.00 |
