LEO Token LEO
$8.83-0.23 (-2.58%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.83 | -2.21% | $9.03 | $9.06 | $8.80 | 672.20K |
| 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 |