Mercado fechará em 1 h 34 min

UNUS SED LEO USD (LEO-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
6,0677+0,0045 (+0,07%)
A partir de 06:23PM UTC. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20246,06386,08486,03176,06776,06771.623.184
27 de mar. de 20246,06106,07746,03736,06346,06341.413.538
26 de mar. de 20246,07956,09526,04406,06106,06101.310.840
25 de mar. de 20246,06956,10236,02066,07956,07951.155.577
24 de mar. de 20246,03096,08045,99086,06956,06954.319.443
23 de mar. de 20246,03496,05386,02376,03096,03091.501.799
22 de mar. de 20246,07836,10465,85556,03496,03492.928.502
21 de mar. de 20246,16856,19086,01986,07826,07821.508.689
20 de mar. de 20246,15026,18085,81656,16856,16852.054.810
19 de mar. de 20246,16426,18355,80216,15026,15021.392.315
18 de mar. de 20246,13106,19306,10646,16426,16421.540.163
17 de mar. de 20246,07316,13846,00366,13106,13101.066.767
16 de mar. de 20246,05896,07326,01886,07316,07311.180.294
15 de mar. de 20245,99926,07625,97106,05896,05891.172.448
14 de mar. de 20245,94136,00265,84925,99925,99921.186.157
13 de mar. de 20245,89985,96755,89115,94135,94131.916.478
12 de mar. de 20245,84455,90015,77815,89985,89981.915.681
11 de mar. de 20245,67395,85015,66475,84455,84451.175.631
10 de mar. de 20245,62705,70015,62525,67395,67391.495.264
09 de mar. de 20245,80355,92065,54305,62705,62701.445.051
08 de mar. de 20245,47715,90115,46525,80355,80351.528.872
07 de mar. de 20245,48235,71345,36045,47715,47712.613.286
06 de mar. de 20245,35335,97515,35085,48235,48233.821.114
05 de mar. de 20244,87565,35864,86675,35335,35331.836.158
04 de mar. de 20244,77094,90524,75214,87564,87561.272.543
03 de mar. de 20244,76974,82874,70014,77094,77092.671.014
02 de mar. de 20244,74604,81284,69494,76994,76992.032.771
01 de mar. de 20244,75734,83274,65884,74604,74601.860.147
29 de fev. de 20244,24814,76234,24584,75774,75772.332.812
28 de fev. de 20244,37174,59874,19624,24834,24832.908.384
27 de fev. de 20244,34344,37784,29894,37174,37174.970.532
26 de fev. de 20244,24354,34624,09954,34344,34341.209.495
25 de fev. de 20244,21434,26934,13984,24534,24531.280.114
24 de fev. de 20244,12514,21774,09844,21434,21431.354.639
23 de fev. de 20244,14924,20634,08914,12524,12522.370.140
22 de fev. de 20244,11064,22274,11024,14964,14961.305.948
21 de fev. de 20244,27294,37254,06964,11074,11072.413.359
20 de fev. de 20244,11384,29624,10864,27314,27311.497.718
19 de fev. de 20244,13444,14894,08974,11384,11381.269.342
18 de fev. de 20244,14234,16164,08994,13434,13431.150.309
17 de fev. de 20244,09344,16024,07144,14234,14231.266.622
16 de fev. de 20244,17724,18144,06474,09324,09321.063.402
15 de fev. de 20244,15184,17854,10354,17624,1762873.940
14 de fev. de 20244,14904,16184,11944,15184,1518873.206
13 de fev. de 20244,15104,16444,06834,14984,14982.782.912
12 de fev. de 20244,10954,16274,07254,15084,15082.561.952
11 de fev. de 20244,14414,15554,07394,11034,11031.884.867
10 de fev. de 20244,09604,15294,05764,14524,1452766.302
09 de fev. de 20244,07484,10614,05784,07904,07901.106.333
08 de fev. de 20244,05084,08154,03974,07474,07471.136.854
07 de fev. de 20244,05614,07354,01384,05084,05081.220.625
06 de fev. de 20244,06024,07694,03924,05614,0561651.089
05 de fev. de 20244,01064,08884,00264,06034,06031.214.408
04 de fev. de 20244,01054,03143,97974,01074,0107922.327
03 de fev. de 20244,01424,03354,00554,01054,01053.877.875
02 de fev. de 20243,99024,03093,98674,01524,01521.003.111
01 de fev. de 20243,95703,99443,92733,99053,9905922.767
31 de jan. de 20243,86833,99153,86623,95703,95701.968.533
30 de jan. de 20243,98414,00113,76833,86823,86822.960.030
29 de jan. de 20244,01574,06853,92263,98413,98411.586.213
28 de jan. de 20244,01454,08714,00924,01574,01571.434.290
27 de jan. de 20244,04424,07894,01284,01284,01281.747.679
26 de jan. de 20244,07554,08514,03074,04444,04441.091.092
25 de jan. de 20244,06094,08434,01254,07564,07561.876.637
24 de jan. de 20244,00174,06813,99934,06004,06001.394.905
23 de jan. de 20243,99014,03113,97144,00164,00161.212.083
22 de jan. de 20243,98974,01303,97443,99013,9901889.955
21 de jan. de 20244,00144,02913,98813,98973,98971.153.573
20 de jan. de 20243,97234,02733,97114,00244,00241.111.860
19 de jan. de 20244,00354,01233,94833,97233,9723704.491
18 de jan. de 20243,99314,01653,97154,00354,0035720.537
17 de jan. de 20243,98774,00553,97723,99303,99301.182.559
16 de jan. de 20243,99704,00823,98113,98773,98771.096.802
15 de jan. de 20244,05304,06813,98023,99103,99101.656.981
14 de jan. de 20244,05174,06764,03294,05304,0530778.677
13 de jan. de 20244,04364,05684,03414,05174,0517755.295
12 de jan. de 20244,06074,06664,01574,04364,04361.048.612
11 de jan. de 20244,07784,08723,93664,06074,06071.474.793
10 de jan. de 20244,03614,08264,01754,07764,07761.088.572
09 de jan. de 20244,01294,07273,99284,03614,0361923.438
08 de jan. de 20243,99524,02273,81354,01284,01281.366.341
07 de jan. de 20244,01714,02463,97343,99523,9952881.626
06 de jan. de 20244,05844,07943,98714,01714,01711.257.288
05 de jan. de 20244,04684,07604,02924,05834,0583764.179
04 de jan. de 20244,02504,06204,00764,04704,0470999.423
03 de jan. de 20243,97024,02973,95854,02514,02511.783.028
02 de jan. de 20243,97253,99633,96033,97023,9702806.441
01 de jan. de 20243,95274,01353,90683,97233,97231.349.693
31 de dez. de 20233,95154,00263,91403,97423,97421.272.258
30 de dez. de 20233,94974,00293,90513,95223,95221.622.334
29 de dez. de 20233,94994,00273,90123,94963,94961.691.820
28 de dez. de 20233,96383,99593,89073,95003,95001.198.523
27 de dez. de 20233,94603,97723,87663,96333,96331.179.421
26 de dez. de 20233,95183,98033,86863,94623,94621.509.475
25 de dez. de 20233,93433,98843,87653,95243,95241.663.461
24 de dez. de 20233,97303,99603,83093,93443,93442.208.869
23 de dez. de 20233,93663,97833,77073,97263,97261.307.593
22 de dez. de 20233,87243,95003,86023,93663,93661.331.144
21 de dez. de 20233,90193,93763,76843,87243,87242.505.158
20 de dez. de 20233,83523,94113,82263,90173,90171.112.370
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...