Register to chat with like-minded investors on our interactive forums.
LEOBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 0.00008831 | -0.00000300 | -3.28% | 0.00009169 | 0.00009265 | 0.00008648 | 20,125.00 |
| Jul 18 2024 | 0.00009150 | 0.00000300 | 3.39% | 0.00009005 | 0.00009222 | 0.00008883 | 327.00 |
| Jul 17 2024 | 0.00008860 | -0.00000200 | -2.21% | 0.00008994 | 0.00009251 | 0.00008721 | 43,631.00 |
| Jul 16 2024 | 0.00009058 | -0.00000055 | -0.60% | 0.00009005 | 0.00009411 | 0.00008994 | 170.00 |
| Jul 15 2024 | 0.00009113 | -0.00000600 | -6.19% | 0.00009713 | 0.00009713 | 0.00009031 | 499.00 |
| Jul 14 2024 | 0.00009689 | -0.00000100 | -1.02% | 0.00009791 | 0.00009846 | 0.00009504 | 132.00 |
| Jul 13 2024 | 0.00009820 | 0.00000028 | 0.29% | 0.00009792 | 0.00009980 | 0.00009713 | 24,172.00 |
| Jul 12 2024 | 0.00009792 | -0.00000400 | -3.92% | 0.00010206 | 0.00010361 | 0.00009700 | 158,476.00 |
| Jul 11 2024 | 0.00010212 | 0.00000037 | 0.36% | 0.00010223 | 0.00010245 | 0.00009591 | 120,603.00 |
| Jul 10 2024 | 0.00010175 | 0.00000035 | 0.35% | 0.00010145 | 0.00010307 | 0.00009853 | 175.00 |
| Jul 09 2024 | 0.00010140 | -0.00000200 | -1.94% | 0.00010333 | 0.00010410 | 0.00009883 | 14,314.00 |
| Jul 08 2024 | 0.00010316 | 0.00000008 | 0.08% | 0.00010308 | 0.00010604 | 0.00009993 | 291.00 |
| Jul 07 2024 | 0.00010308 | 0.00000500 | 5.08% | 0.00009938 | 0.00010308 | 0.00009850 | 75,968.00 |
| Jul 06 2024 | 0.00009847 | -0.00000300 | -2.96% | 0.00010157 | 0.00010328 | 0.00009722 | 175,637.00 |
| Jul 05 2024 | 0.00010126 | 0.00000100 | 1.00% | 0.00010139 | 0.00011000 | 0.00009944 | 3,922.00 |
| Jul 04 2024 | 0.00010019 | 0.00000600 | 6.37% | 0.00009715 | 0.00010161 | 0.00009607 | 24,852.00 |
| Jul 03 2024 | 0.00009419 | 0.00000000 | 0.00% | 0.00009419 | 0.00009419 | 0.00009419 | 0.00 |
| Jul 02 2024 | 0.00009419 | 0.00000073 | 0.78% | 0.00009208 | 0.00009463 | 0.00009133 | 11,558.00 |
| Jul 01 2024 | 0.00009346 | -0.00000040 | -0.43% | 0.00009412 | 0.00009412 | 0.00009178 | 97.00 |
| Jun 30 2024 | 0.00009386 | -0.00000200 | -2.08% | 0.00009588 | 0.00009733 | 0.00009308 | 124.00 |
| Jun 29 2024 | 0.00009605 | 0.00000039 | 0.41% | 0.00009562 | 0.00009827 | 0.00009444 | 911.00 |
| Jun 28 2024 | 0.00009566 | 0.00000200 | 2.13% | 0.00009375 | 0.00009601 | 0.00009180 | 10,653.00 |
| Jun 27 2024 | 0.00009380 | -0.00000200 | -2.10% | 0.00009511 | 0.00009569 | 0.00009182 | 110.00 |
| Jun 26 2024 | 0.00009534 | 0.00000100 | 1.06% | 0.00009399 | 0.00009562 | 0.00009274 | 82.00 |
| Jun 25 2024 | 0.00009402 | -0.00000200 | -2.09% | 0.00009576 | 0.00009624 | 0.00009233 | 152.00 |
| Jun 24 2024 | 0.00009580 | 0.00000600 | 6.71% | 0.00009072 | 0.00009799 | 0.00009044 | 285.00 |
| Jun 23 2024 | 0.00008944 | 0.00000000 | 0.00% | 0.00008944 | 0.00008944 | 0.00008944 | 0.00 |
| Jun 22 2024 | 0.00008944 | 0.00000000 | 0.00% | 0.00008836 | 0.00008992 | 0.00008590 | 73,351.00 |
| Jun 21 2024 | 0.00008944 | 0.00000200 | 2.28% | 0.00008879 | 0.00009072 | 0.00008572 | 124,241.00 |
| Jun 20 2024 | 0.00008756 | 0.00000100 | 1.16% | 0.00008877 | 0.00008923 | 0.00008631 | 163.00 |
| Jun 19 2024 | 0.00008644 | 0.00000000 | 0.00% | 0.00008644 | 0.00008644 | 0.00008644 | 0.00 |
| Jun 18 2024 | 0.00008644 | 0.00000000 | 0.00% | 0.00008644 | 0.00008644 | 0.00008644 | 0.00 |
| Jun 17 2024 | 0.00008644 | -0.00000200 | -2.25% | 0.00008876 | 0.00009040 | 0.00008333 | 14,823.00 |
| Jun 16 2024 | 0.00008874 | 0.00000100 | 1.14% | 0.00008752 | 0.00008988 | 0.00008568 | 12,700.00 |
| Jun 15 2024 | 0.00008758 | 0.00000300 | 3.54% | 0.00008473 | 0.00008773 | 0.00008382 | 10,842.00 |
| Jun 14 2024 | 0.00008486 | 0.00000071 | 0.84% | 0.00008414 | 0.00008620 | 0.00008284 | 174.00 |
| Jun 13 2024 | 0.00008415 | -0.00000300 | -3.44% | 0.00008736 | 0.00008753 | 0.00008193 | 851.00 |
| Jun 12 2024 | 0.00008726 | -0.00000100 | -1.13% | 0.00008843 | 0.00008878 | 0.00008429 | 7,181.00 |
| Jun 11 2024 | 0.00008844 | 0.00000400 | 4.72% | 0.00008464 | 0.00008977 | 0.00008393 | 395.00 |
| Jun 10 2024 | 0.00008466 | 0.00000016 | 0.19% | 0.00008450 | 0.00008510 | 0.00008314 | 148.00 |
| Jun 09 2024 | 0.00008450 | 0.00000100 | 1.20% | 0.00008309 | 0.00008451 | 0.00008300 | 1,670.00 |
| Jun 08 2024 | 0.00008310 | -0.00000400 | -4.60% | 0.00008750 | 0.00008750 | 0.00008250 | 10,718.00 |
| Jun 07 2024 | 0.00008690 | 0.00000200 | 2.36% | 0.00008538 | 0.00008787 | 0.00008345 | 242.00 |
| Jun 06 2024 | 0.00008474 | -0.00000069 | -0.81% | 0.00008458 | 0.00008622 | 0.00008391 | 117.00 |
| Jun 05 2024 | 0.00008543 | 0.00000080 | 0.95% | 0.00008480 | 0.00008567 | 0.00008194 | 2,241.00 |
| Jun 04 2024 | 0.00008463 | -0.00000200 | -2.30% | 0.00008708 | 0.00008822 | 0.00008353 | 201.00 |
| Jun 03 2024 | 0.00008708 | -0.00000044 | -0.50% | 0.00008823 | 0.00008833 | 0.00008460 | 333.00 |
| Jun 02 2024 | 0.00008752 | -0.00000071 | -0.80% | 0.00008749 | 0.00008876 | 0.00008685 | 121.00 |
| Jun 01 2024 | 0.00008823 | 0.00000057 | 0.65% | 0.00008766 | 0.00008890 | 0.00008687 | 950.00 |
| May 31 2024 | 0.00008766 | 0.00000065 | 0.75% | 0.00008668 | 0.00008957 | 0.00008401 | 8,782.00 |
| May 30 2024 | 0.00008701 | -0.00000086 | -0.98% | 0.00008809 | 0.00008984 | 0.00008563 | 625.00 |
| May 29 2024 | 0.00008787 | 0.00000000 | 0.00% | 0.00008787 | 0.00008787 | 0.00008787 | 0.00 |
| May 28 2024 | 0.00008787 | 0.00000200 | 2.33% | 0.00008558 | 0.00008957 | 0.00008505 | 1,500.00 |
| May 27 2024 | 0.00008597 | -0.00000100 | -1.15% | 0.00008608 | 0.00008799 | 0.00008146 | 2,667.00 |
| May 26 2024 | 0.00008721 | 0.00000040 | 0.46% | 0.00008684 | 0.00008788 | 0.00008518 | 490.00 |
| May 25 2024 | 0.00008681 | -0.00000100 | -1.14% | 0.00008698 | 0.00008779 | 0.00008563 | 110.00 |
| May 24 2024 | 0.00008786 | 0.00000010 | 0.11% | 0.00008854 | 0.00008958 | 0.00008510 | 565.00 |
| May 23 2024 | 0.00008776 | 0.00000088 | 1.01% | 0.00008651 | 0.00008958 | 0.00008497 | 514.00 |
| May 22 2024 | 0.00008688 | 0.00000100 | 1.17% | 0.00008574 | 87.69900000 | 0.00008365 | 10,465.00 |
| 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 |
