LEO Token LEO
$8,85-0,22 (-2,43 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,84 | -2,04 % | $9,03 | $9,06 | $8,80 | 687,34K |
| 2026-09-30 | $9,03 | +0,09 % | $9,02 | $9,06 | $9,00 | 410,01K |
| 2026-09-29 | $9,02 | -0,53 % | $9,07 | $9,07 | $8,99 | 732,43K |
| 2026-09-28 | $9,07 | +0,09 % | $9,06 | $9,08 | $8,98 | 516,53K |
| 2026-09-27 | $9,06 | +0,80 % | $8,99 | $9,09 | $8,95 | 385,13K |
| 2026-09-26 | $8,99 | +1,99 % | $8,81 | $9,01 | $8,81 | 365,03K |
| 2026-09-25 | $8,81 | -1,10 % | $8,91 | $8,98 | $8,77 | 397,81K |
| 2026-09-24 | $8,91 | -1,10 % | $9,01 | $9,02 | $8,88 | 335,04K |
| 2026-09-23 | $9,01 | +0,31 % | $8,98 | $9,03 | $8,94 | 267,75K |
| 2026-09-22 | $8,98 | +0,08 % | $8,97 | $8,98 | $8,95 | 50,25K |
| 2026-09-21 | $8,97 | +0,60 % | $8,92 | $8,98 | $8,90 | 157,49K |
| 2026-09-20 | $8,92 | +0,30 % | $8,89 | $8,97 | $8,88 | 137,65K |
| 2026-09-19 | $8,89 | -0,19 % | $8,91 | $8,96 | $8,87 | 60,99K |
| 2026-09-18 | $8,91 | +0,11 % | $8,90 | $8,92 | $8,84 | 54,97K |
| 2026-09-17 | $8,90 | -0,87 % | $8,98 | $8,99 | $8,88 | 115,20K |
| 2026-09-16 | $8,98 | +1,75 % | $8,82 | $9,00 | $8,82 | 156,46K |
| 2026-09-15 | $8,82 | -1,93 % | $9,00 | $9,02 | $8,72 | 442,13K |
| 2026-09-14 | $9,00 | -0,40 % | $9,04 | $9,06 | $8,96 | 147,69K |
| 2026-09-13 | $9,04 | -1,14 % | $9,14 | $9,14 | $9,02 | 239,33K |
| 2026-09-12 | $9,14 | -0,19 % | $9,16 | $9,16 | $9,10 | 119,39K |
| 2026-09-11 | $9,16 | -0,31 % | $9,19 | $9,24 | $9,02 | 205,66K |
| 2026-09-10 | $9,19 | +0,02 % | $9,18 | $9,24 | $9,18 | 100,54K |
| 2026-09-09 | $9,18 | -0,63 % | $9,24 | $9,28 | $9,15 | 157,95K |
| 2026-09-08 | $9,24 | +0,49 % | $9,20 | $9,27 | $9,18 | 171,83K |
| 2026-09-07 | $9,20 | -1,62 % | $9,35 | $9,41 | $8,80 | 643,64K |
| 2026-09-06 | $9,35 | +0,58 % | $9,30 | $9,39 | $9,27 | 121,64K |
| 2026-09-05 | $9,30 | +0,14 % | $9,28 | $9,30 | $9,24 | 134,45K |
| 2026-09-04 | $9,28 | -0,91 % | $9,37 | $9,38 | $9,21 | 350,23K |
| 2026-09-03 | $9,37 | +1,32 % | $9,25 | $9,48 | $9,24 | 390,72K |
| 2026-09-02 | $9,25 | -1,53 % | $9,39 | $9,41 | $9,24 | 120,34K |
| 2026-09-01 | $9,39 | -2,29 % | $9,61 | $9,62 | $9,26 | 372,61K |
| 2026-08-31 | $9,61 | -0,04 % | $9,61 | $9,67 | $9,51 | 235,70K |
| 2026-08-30 | $9,61 | -0,73 % | $9,68 | $9,72 | $9,48 | 367,70K |
| 2026-08-29 | $9,68 | +2,73 % | $9,43 | $9,69 | $9,42 | 217,65K |
| 2026-08-28 | $9,43 | +0,66 % | $9,36 | $9,50 | $9,36 | 206,55K |
| 2026-08-27 | $9,36 | +1,43 % | $9,23 | $9,36 | $9,18 | 219,17K |
| 2026-08-26 | $9,23 | -1,06 % | $9,33 | $9,36 | $9,20 | 224,08K |
| 2026-08-25 | $9,33 | +0,16 % | $9,32 | $9,40 | $9,26 | 273,93K |
| 2026-08-24 | $9,32 | -1,87 % | $9,49 | $9,50 | $9,25 | 411,18K |
| 2026-08-23 | $9,49 | +1,09 % | $9,39 | $9,51 | $9,39 | 186,05K |
| 2026-08-22 | $9,39 | +0,78 % | $9,32 | $9,42 | $9,31 | 196,27K |
| 2026-08-21 | $9,32 | +0,48 % | $9,27 | $9,36 | $9,25 | 210,72K |
| 2026-08-20 | $9,27 | -0,24 % | $9,30 | $9,39 | $9,19 | 328,01K |
| 2026-08-19 | $9,30 | -1,60 % | $9,45 | $9,47 | $9,05 | 488,12K |
| 2026-08-18 | $9,45 | +0,51 % | $9,40 | $9,51 | $9,40 | 237,26K |
| 2026-08-17 | $9,40 | +0,75 % | $9,33 | $9,49 | $9,33 | 315,59K |
| 2026-08-16 | $9,33 | +4,20 % | $8,95 | $9,48 | $8,92 | 417,21K |
| 2026-08-15 | $8,95 | -3,03 % | $9,23 | $9,25 | $8,55 | 1,04M |
| 2026-08-14 | $9,23 | -2,83 % | $9,50 | $9,52 | $9,14 | 1,08M |
| 2026-08-13 | $9,50 | +4,03 % | $9,13 | $9,52 | $9,12 | 302,21K |
| 2026-08-12 | $9,13 | -2,98 % | $9,41 | $9,44 | $9,07 | 972,01K |
| 2026-08-11 | $9,41 | -2,43 % | $9,65 | $9,66 | $9,35 | 319,93K |
| 2026-08-10 | $9,65 | -0,78 % | $9,72 | $9,73 | $9,59 | 225,74K |
| 2026-08-09 | $9,72 | +0,21 % | $9,70 | $9,75 | $9,70 | 208,79K |
| 2026-08-08 | $9,70 | -0,52 % | $9,75 | $9,76 | $9,70 | 484,16K |
| 2026-08-07 | $9,75 | +0,01 % | $9,75 | $9,78 | $9,74 | 176,76K |
| 2026-08-06 | $9,75 | +0,05 % | $9,75 | $9,78 | $9,73 | 186,14K |
| 2026-08-05 | $9,75 | -0,22 % | $9,77 | $9,78 | $9,73 | 243,58K |
| 2026-08-04 | $9,77 | +0,25 % | $9,74 | $9,80 | $9,72 | 224,39K |
| 2026-08-03 | $9,74 | -0,02 % | $9,75 | $9,77 | $9,74 | 197,17K |
| 2026-08-02 | $9,75 | -0,22 % | $9,77 | $9,85 | $9,68 | 283,06K |
| 2026-08-01 | $9,77 | +0,10 % | $9,76 | $9,79 | $9,75 | 277,04K |
| 2026-07-31 | $9,76 | -0,22 % | $9,78 | $9,80 | $9,71 | 516,64K |
| 2026-07-30 | $9,78 | +0,14 % | $9,77 | $9,79 | $9,76 | 218,27K |
| 2026-07-29 | $9,77 | +0,14 % | $9,75 | $9,79 | $9,74 | 234,95K |
| 2026-07-28 | $9,75 | +0,03 % | $9,75 | $9,77 | $9,74 | 192,21K |
| 2026-07-27 | $9,75 | +0,32 % | $9,72 | $9,79 | $9,70 | 355,59K |
| 2026-07-26 | $9,72 | +0,13 % | $9,71 | $9,76 | $9,70 | 219,92K |
| 2026-07-25 | $9,71 | +0,53 % | $9,65 | $9,72 | $9,64 | 295,58K |
| 2026-07-24 | $9,65 | -0,68 % | $9,72 | $9,72 | $9,13 | 591,74K |
| 2026-07-23 | $9,72 | +0,21 % | $9,70 | $9,76 | $9,70 | 209,92K |
| 2026-07-22 | $9,70 | -0,14 % | $9,71 | $9,76 | $9,69 | 172,77K |
| 2026-07-21 | $9,71 | -0,13 % | $9,73 | $9,73 | $9,70 | 179,84K |
| 2026-07-20 | $9,73 | -0,51 % | $9,78 | $9,78 | $9,66 | 283,46K |
| 2026-07-19 | $9,78 | -0,34 % | $9,81 | $9,81 | $9,77 | 242,02K |
| 2026-07-18 | $9,81 | +0,05 % | $9,80 | $9,81 | $9,76 | 375,07K |
| 2026-07-17 | $9,80 | +0,01 % | $9,80 | $9,81 | $9,79 | 231,33K |
| 2026-07-16 | $9,80 | -0,05 % | $9,81 | $9,82 | $9,79 | 202,59K |
| 2026-07-15 | $9,81 | +1,49 % | $9,66 | $9,84 | $9,66 | 340,05K |
| 2026-07-14 | $9,66 | +1,61 % | $9,51 | $9,72 | $9,49 | 473,52K |
| 2026-07-13 | $9,51 | -0,28 % | $9,54 | $9,56 | $9,48 | 310,09K |
| 2026-07-12 | $9,54 | +0,20 % | $9,52 | $9,59 | $9,49 | 367,80K |
| 2026-07-11 | $9,52 | +0,98 % | $9,43 | $9,60 | $9,43 | 600,17K |
| 2026-07-10 | $9,43 | -1,24 % | $9,54 | $9,63 | $9,35 | 985,46K |
| 2026-07-09 | $9,54 | +0,66 % | $9,48 | $9,60 | $9,46 | 845,24K |
| 2026-07-08 | $9,48 | +1,35 % | $9,36 | $9,53 | $9,36 | 490,63K |
| 2026-07-07 | $9,36 | -0,41 % | $9,39 | $9,43 | $9,30 | 241,66K |
| 2026-07-06 | $9,39 | +1,40 % | $9,26 | $9,41 | $9,26 | 387,08K |
| 2026-07-05 | $9,26 | +1,38 % | $9,14 | $9,28 | $9,12 | 511,01K |
| 2026-07-04 | $9,14 | -0,24 % | $9,16 | $9,16 | $9,12 | 239,20K |