LEO Token LEO
$8,85-0,22 (-%2,42)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |