LEOBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 11 2024 | 0.00008756 | 0.00000300 | 3.56% | 0.00008404 | 0.00008925 | 0.00008393 | 1,698.00 |
Jun 10 2024 | 0.00008419 | -0.00000021 | -0.25% | 0.00008436 | 0.00008493 | 0.00008310 | 1,794.00 |
Jun 09 2024 | 0.00008440 | 0.00000059 | 0.70% | 0.00008372 | 0.00008452 | 0.00008246 | 1,840.00 |
Jun 08 2024 | 0.00008381 | -0.00000300 | -3.47% | 0.00008664 | 0.00008669 | 0.00008126 | 1,740.00 |
Jun 07 2024 | 0.00008648 | 0.00000200 | 2.38% | 0.00008422 | 0.00008762 | 0.00008274 | 2,044.00 |
Jun 06 2024 | 0.00008419 | -0.00000011 | -0.13% | 0.00008404 | 0.00008470 | 0.00008315 | 1,677.00 |
Jun 05 2024 | 0.00008430 | -0.00000016 | -0.19% | 0.00008425 | 0.00008468 | 0.00008289 | 1,754.00 |
Jun 04 2024 | 0.00008446 | -0.00000200 | -2.31% | 0.00008655 | 0.00008802 | 0.00008339 | 1,200.00 |
Jun 03 2024 | 0.00008652 | -0.00000077 | -0.88% | 0.00008747 | 0.00008767 | 0.00008500 | 1,761.00 |
Jun 02 2024 | 0.00008729 | -0.00000075 | -0.85% | 0.00008734 | 0.00008794 | 0.00008655 | 1,879.00 |
Jun 01 2024 | 0.00008804 | -0.00000009 | -0.10% | 0.00008783 | 0.00008841 | 0.00008706 | 1,773.00 |
May 31 2024 | 0.00008813 | 0.00000200 | 2.32% | 0.00008641 | 0.00008837 | 0.00008445 | 1,861.00 |
May 30 2024 | 0.00008614 | -0.00000200 | -2.26% | 0.00008820 | 0.00008852 | 0.00008479 | 1,593.00 |
May 29 2024 | 0.00008836 | 0.00000100 | 1.15% | 0.00008728 | 0.00008852 | 0.00008545 | 1,673.00 |
May 28 2024 | 0.00008731 | 0.00000200 | 2.35% | 0.00008512 | 0.00008845 | 0.00008432 | 1,792.00 |
May 27 2024 | 0.00008513 | -0.00000200 | -2.29% | 0.00008695 | 0.00008812 | 0.00008278 | 1,225.00 |
May 26 2024 | 0.00008715 | 0.00000038 | 0.44% | 0.00008674 | 0.00008830 | 0.00008593 | 1,458.00 |
May 25 2024 | 0.00008677 | -0.00000068 | -0.78% | 0.00008748 | 0.00008801 | 0.00008565 | 1,721.00 |
May 24 2024 | 0.00008745 | -0.00000079 | -0.90% | 0.00008806 | 0.00008932 | 0.00008580 | 1,749.00 |
May 23 2024 | 0.00008824 | 0.00000200 | 2.32% | 0.00008616 | 0.00008950 | 0.00008516 | 1,971.00 |
May 22 2024 | 0.00008617 | 0.00000100 | 1.18% | 0.00008500 | 0.00008629 | 0.00008325 | 1,746.00 |
May 21 2024 | 0.00008486 | 0.00000067 | 0.80% | 0.00008343 | 0.00008673 | 0.00008283 | 1,698.00 |
May 20 2024 | 0.00008419 | -0.00000500 | -5.63% | 0.00008878 | 0.00008903 | 0.00008419 | 1,935.00 |
May 19 2024 | 0.00008876 | 0.00000080 | 0.91% | 0.00008802 | 0.00008924 | 0.00008710 | 1,762.00 |
May 18 2024 | 0.00008796 | -0.00000002 | -0.02% | 0.00008778 | 0.00008906 | 0.00008657 | 1,775.00 |
May 17 2024 | 0.00008798 | -0.00000300 | -3.30% | 0.00009090 | 0.00009146 | 0.00008715 | 1,818.00 |
May 16 2024 | 0.00009087 | 0.00000200 | 2.25% | 0.00008910 | 0.00009167 | 0.00008738 | 1,681.00 |
May 15 2024 | 0.00008908 | -0.00000700 | -7.30% | 0.00009595 | 0.00009634 | 0.00008899 | 1,752.00 |
May 14 2024 | 0.00009591 | 0.00000200 | 2.14% | 0.00009356 | 0.00009666 | 0.00009334 | 1,875.00 |
May 13 2024 | 0.00009356 | -0.00000200 | -2.09% | 0.00009574 | 0.00009782 | 0.00009216 | 1,801.00 |
May 12 2024 | 0.00009559 | -0.00000200 | -2.06% | 0.00009713 | 0.00009727 | 0.00009467 | 1,721.00 |
May 11 2024 | 0.00009714 | 0.00000052 | 0.54% | 0.00009662 | 0.00009850 | 0.00009460 | 2,006.00 |
May 10 2024 | 0.00009662 | 0.00000400 | 4.32% | 0.00009255 | 0.00009835 | 0.00009243 | 2,008.00 |
May 09 2024 | 0.00009249 | -0.00000400 | -4.14% | 0.00009659 | 0.00009793 | 0.00009215 | 2,576.00 |
May 08 2024 | 0.00009665 | 0.00000400 | 4.31% | 0.00009307 | 0.00009707 | 0.00009275 | 1,719.00 |
May 07 2024 | 0.00009291 | 0.00000200 | 2.19% | 0.00009143 | 0.00009382 | 0.00008890 | 2,309.00 |
May 06 2024 | 0.00009120 | 0.00000096 | 1.06% | 0.00009075 | 0.00009266 | 0.00008826 | 2,379.00 |
May 05 2024 | 0.00009024 | -0.00000031 | -0.34% | 0.00009031 | 0.00009209 | 0.00008931 | 1,906.00 |
May 04 2024 | 0.00009055 | -0.00000200 | -2.17% | 0.00009246 | 0.00009306 | 0.00009016 | 1,973.00 |
May 03 2024 | 0.00009224 | -0.00000800 | -7.96% | 0.00010061 | 0.00010115 | 0.00009205 | 2,545.00 |
May 02 2024 | 0.00010049 | -0.00000020 | -0.20% | 0.00010053 | 0.00010230 | 0.00009914 | 2,011.00 |
May 01 2024 | 0.00010069 | 0.00000400 | 4.16% | 0.00009622 | 0.00010330 | 0.00009620 | 1,911.00 |
Apr 30 2024 | 0.00009622 | 0.00000500 | 5.47% | 0.00009147 | 0.00009843 | 0.00009066 | 1,840.00 |
Apr 29 2024 | 0.00009146 | 0.00000012 | 0.13% | 0.00009123 | 0.00009399 | 0.00009062 | 1,802.00 |
Apr 28 2024 | 0.00009134 | -0.00000087 | -0.94% | 0.00009207 | 0.00009340 | 0.00008982 | 1,683.00 |
Apr 27 2024 | 0.00009221 | 0.00000200 | 2.22% | 0.00009005 | 0.00009414 | 0.00008980 | 1,868.00 |
Apr 26 2024 | 0.00008990 | -0.00000020 | -0.22% | 0.00009007 | 0.00009226 | 0.00008870 | 1,671.00 |
Apr 25 2024 | 0.00009010 | 0.00000037 | 0.41% | 0.00008974 | 0.00009172 | 0.00008671 | 2,219.00 |
Apr 24 2024 | 0.00008973 | 0.00000300 | 3.46% | 0.00008671 | 0.00009054 | 0.00008482 | 1,758.00 |
Apr 23 2024 | 0.00008680 | 0.00000082 | 0.95% | 0.00008609 | 0.00008720 | 0.00008359 | 1,810.00 |
Apr 22 2024 | 0.00008598 | -0.00000300 | -3.39% | 0.00008871 | 0.00008922 | 0.00008525 | 1,711.00 |
Apr 21 2024 | 0.00008853 | 0.00000008 | 0.09% | 0.00008835 | 0.00008997 | 0.00008775 | 1,743.00 |
Apr 20 2024 | 0.00008845 | -0.00000200 | -2.21% | 0.00009049 | 0.00009178 | 0.00008804 | 1,780.00 |
Apr 19 2024 | 0.00009033 | -0.00000200 | -2.18% | 0.00009183 | 0.00009715 | 0.00008952 | 2,536.00 |
Apr 18 2024 | 0.00009191 | -0.00000400 | -4.19% | 0.00009550 | 0.00009665 | 0.00009117 | 1,950.00 |
Apr 17 2024 | 0.00009547 | 0.00000300 | 3.26% | 0.00009204 | 0.00009778 | 0.00009092 | 2,298.00 |
Apr 16 2024 | 0.00009209 | -0.00000100 | -1.07% | 0.00009325 | 0.00009551 | 0.00009116 | 2,649.00 |
Apr 15 2024 | 0.00009330 | 0.00000200 | 2.18% | 0.00009162 | 0.00009398 | 0.00008796 | 2,469.00 |
Apr 14 2024 | 0.00009174 | 0.00000300 | 3.37% | 0.00008908 | 0.00009530 | 0.00008907 | 1,768.00 |
Apr 13 2024 | 0.00008915 | 0.00000300 | 3.49% | 0.00008583 | 0.00009393 | 0.00008472 | 1,723.00 |
Apr 12 2024 | 0.00008585 | 0.00000300 | 3.64% | 0.00008229 | 0.00008835 | 0.00008102 | 2,038.00 |
Apr 11 2024 | 0.00008247 | -0.00000200 | -2.37% | 0.00008454 | 0.00008487 | 0.00008203 | 2,144.00 |
Apr 10 2024 | 0.00008446 | 0.00000045 | 0.54% | 0.00008441 | 0.00008770 | 0.00008359 | 1,704.00 |
Apr 09 2024 | 0.00008401 | 0.00000200 | 2.45% | 0.00008181 | 0.00008611 | 0.00008157 | 1,851.00 |
Apr 08 2024 | 0.00008166 | -0.00000200 | -2.39% | 0.00008361 | 0.00008452 | 0.00008058 | 1,716.00 |
Apr 07 2024 | 0.00008363 | -0.00000014 | -0.17% | 0.00008379 | 0.00008399 | 0.00008241 | 1,754.00 |
Apr 06 2024 | 0.00008377 | -0.00000100 | -1.18% | 0.00008498 | 0.00008570 | 0.00008338 | 1,833.00 |
Apr 05 2024 | 0.00008482 | 0.00000300 | 3.65% | 0.00008118 | 0.00008776 | 0.00008102 | 3,044.00 |
Apr 04 2024 | 0.00008227 | -0.00000700 | -7.81% | 0.00008961 | 0.00009052 | 0.00008211 | 2,004.00 |
Apr 03 2024 | 0.00008958 | -0.00000300 | -3.26% | 0.00009201 | 0.00009360 | 0.00008875 | 1,748.00 |
Apr 02 2024 | 0.00009216 | 0.00000600 | 6.95% | 0.00008651 | 0.00009279 | 0.00008555 | 1,592.00 |
Apr 01 2024 | 0.00008632 | 0.00000200 | 2.38% | 0.00008413 | 0.00008899 | 0.00008361 | 1,786.00 |
Mar 31 2024 | 0.00008403 | -0.00000300 | -3.45% | 0.00008675 | 0.00008693 | 0.00008214 | 2,087.00 |
Mar 30 2024 | 0.00008687 | -0.00000024 | -0.28% | 0.00008713 | 0.00008718 | 0.00008607 | 1,720.00 |
Mar 29 2024 | 0.00008711 | 0.00000200 | 2.34% | 0.00008555 | 0.00008772 | 0.00008499 | 1,929.00 |
Mar 28 2024 | 0.00008532 | -0.00000200 | -2.28% | 0.00008766 | 0.00008797 | 0.00008454 | 2,550.00 |
Mar 27 2024 | 0.00008758 | 0.00000100 | 1.16% | 0.00008636 | 0.00008862 | 0.00008468 | 3,302.00 |
Mar 26 2024 | 0.00008636 | -0.00000042 | -0.48% | 0.00008675 | 0.00008757 | 0.00008534 | 2,778.00 |
Mar 25 2024 | 0.00008678 | -0.00000300 | -3.33% | 0.00009029 | 0.00009144 | 0.00008510 | 2,772.00 |
Mar 24 2024 | 0.00009013 | -0.00000300 | -3.22% | 0.00009317 | 0.00009542 | 0.00008967 | 2,926.00 |
Mar 23 2024 | 0.00009318 | -0.00000200 | -2.11% | 0.00009438 | 0.00009575 | 0.00009166 | 2,671.00 |
Mar 22 2024 | 0.00009500 | 0.00000200 | 2.16% | 0.00009242 | 0.00009614 | 0.00009011 | 2,870.00 |
Mar 21 2024 | 0.00009272 | 0.00000200 | 2.21% | 0.00009035 | 0.00009328 | 0.00008930 | 2,657.00 |
Mar 20 2024 | 0.00009047 | -0.00000900 | -9.06% | 0.00009963 | 0.00009992 | 0.00008969 | 2,799.00 |
Mar 19 2024 | 0.00009936 | 0.00000800 | 8.80% | 0.00009098 | 0.00009995 | 0.00008790 | 2,752.00 |
Mar 18 2024 | 0.00009093 | 0.00000100 | 1.12% | 0.00008991 | 0.00009239 | 0.00008911 | 2,861.00 |
Mar 17 2024 | 0.00008948 | -0.00000300 | -3.24% | 0.00009255 | 0.00009281 | 0.00008864 | 2,753.00 |
Mar 16 2024 | 0.00009264 | 0.00000500 | 5.73% | 0.00008705 | 0.00009264 | 0.00008425 | 3,277.00 |
Mar 15 2024 | 0.00008723 | 0.00000400 | 4.78% | 0.00008393 | 0.00009210 | 0.00008293 | 2,715.00 |
Mar 14 2024 | 0.00008372 | 0.00000100 | 1.21% | 0.00008198 | 0.00008714 | 0.00007946 | 2,510.00 |