Rank 894
LEOcoin (LEO)
LEO
Just now
0.739416561 (-0.6%)
Mkt. Cap.
€ 488.01 M
Vol. 24H
LEO 333.78 K (€ 230.23 K)
Open 24h
€ 0.7439124706
Low/High 24h
€ 0.7371686062 - € 0.7454378685
Last trade
LEO 13.776 ( € 10.186) / Bitfinex

LEOcoin is a Proof of Stake cryptocurrency developed from Litecoin. It uses the Scrypt-Jane algorithm and has a 5% premine. LEOcoin aims at being an easy-to-use, pseudonymous cryptocurrency.

Loading chart ...

Facebook

Twitter

Reddit

Code Repositories Github

Website Live Widget For LEOcoin (LEO)

LEOcoin (LEO)
0.921 EUR (-0.6043600259%)
Rank

894
MARKET CAP

607.86 M
VOLUME (24H)

230.23 K

Historical data for LEOcoin (LEO)

Currency in EUR
Open/Close in

From: To:

Date Open High Low Close Volume
28-05-2019 0.041 1.180 0.033 0.935 79,158.558
29-05-2019 1.164 1.228 0.909 0.986 2,418,626.084
30-05-2019 1.228 1.236 0.902 0.902 1,709,387.958
31-05-2019 1.124 1.212 0.902 0.960 694,790.397
01-06-2019 1.196 1.204 0.902 0.909 468,003.563
02-06-2019 1.132 1.188 0.909 0.915 524,386.817
03-06-2019 1.140 1.156 0.902 0.909 195,117.985
04-06-2019 1.132 1.204 0.870 0.947 1,022,560.789
05-06-2019 1.180 1.212 0.928 0.954 594,416.271
06-06-2019 1.188 1.325 0.954 1.064 1,477,067.772
07-06-2019 1.325 1.365 1.044 1.089 1,396,136.118
08-06-2019 1.357 1.389 1.057 1.109 1,402,074.977
09-06-2019 1.381 1.421 1.096 1.128 2,245,740.598
10-06-2019 1.405 1.549 1.128 1.233 4,706,536.966
11-06-2019 1.536 1.566 1.201 1.231 1,893,348.365
12-06-2019 1.533 1.586 1.218 1.270 2,860,952.736
13-06-2019 1.582 1.582 1.193 1.253 2,120,067.637
14-06-2019 1.561 1.571 1.183 1.243 3,103,799.611
15-06-2019 1.548 1.553 1.223 1.230 785,344.413
16-06-2019 1.533 1.537 1.205 1.211 1,259,201.902
17-06-2019 1.509 1.558 1.203 1.231 1,351,106.644
18-06-2019 1.533 1.544 1.192 1.205 1,669,991.787
19-06-2019 1.501 1.510 1.169 1.196 759,423.113
20-06-2019 1.489 1.537 1.192 1.220 2,482,524.479
21-06-2019 1.520 1.533 1.160 1.183 2,230,753.455
22-06-2019 1.473 1.499 1.109 1.189 2,076,281.940
23-06-2019 1.481 1.557 1.180 1.215 2,400,373.226
24-06-2019 1.513 1.527 1.185 1.224 1,107,208.902
25-06-2019 1.525 1.538 1.199 1.235 2,197,946.795
26-06-2019 1.538 1.606 1.194 1.207 3,739,763.922
27-06-2019 1.503 1.556 1.102 1.139 2,112,931.113
28-06-2019 1.419 1.529 1.109 1.175 1,137,363.958
29-06-2019 1.464 1.541 1.154 1.228 990,128.505
30-06-2019 1.529 1.541 1.128 1.134 892,614.741
01-07-2019 1.413 1.450 1.124 1.128 609,414.449
02-07-2019 1.405 1.413 1.070 1.114 2,283,080.984
03-07-2019 1.388 1.411 1.070 1.096 710,912.032
04-07-2019 1.365 1.450 1.089 1.154 853,719.710
05-07-2019 1.437 1.444 1.083 1.137 577,628.987
06-07-2019 1.416 1.421 1.102 1.103 288,270.887
07-07-2019 1.374 1.389 1.088 1.097 132,794.267
08-07-2019 1.366 1.368 1.031 1.037 769,420.656
09-07-2019 1.292 1.300 0.935 1.023 2,314,348.657
10-07-2019 1.274 1.277 0.960 0.969 1,306,072.517
11-07-2019 1.207 1.260 0.941 0.973 1,336,881.712
12-07-2019 1.212 1.226 0.917 0.961 835,303.246
13-07-2019 1.197 1.204 0.915 0.920 295,840.518
14-07-2019 1.146 1.156 0.896 0.909 898,704.671
15-07-2019 1.133 1.179 0.880 0.936 1,262,362.884
16-07-2019 1.166 1.172 0.857 0.870 1,280,572.717
17-07-2019 1.083 1.108 0.811 0.867 1,378,172.278
18-07-2019 1.080 1.080 0.793 0.857 1,423,763.499
19-07-2019 1.068 1.068 0.777 0.806 4,893,610.716
20-07-2019 1.004 1.113 0.780 0.812 829,626.687
21-07-2019 1.012 1.080 0.792 0.821 264,129.380
22-07-2019 1.023 1.081 0.819 0.838 535,964.773
23-07-2019 1.044 1.076 0.812 0.841 413,819.042
24-07-2019 1.048 1.066 0.820 0.851 472,687.708
25-07-2019 1.061 1.065 0.825 0.835 601,244.853
26-07-2019 1.040 1.060 0.811 0.824 847,837.868
27-07-2019 1.026 1.036 0.806 0.831 652,257.003
28-07-2019 1.036 1.036 0.803 0.828 195,709.550
29-07-2019 1.032 1.084 0.819 0.869 443,484.709
30-07-2019 1.082 1.091 0.831 0.860 958,078.370
31-07-2019 1.072 1.075 0.831 0.844 591,275.980
01-08-2019 1.052 1.057 0.825 0.844 1,160,333.769
02-08-2019 1.051 1.057 0.819 0.830 708,376.158
03-08-2019 1.034 1.064 0.827 0.854 578,377.036
04-08-2019 1.064 1.064 0.819 0.848 1,081,709.269
05-08-2019 1.056 1.063 0.829 0.853 1,226,825.146
06-08-2019 1.062 1.081 0.797 0.804 860,464.971
07-08-2019 1.002 1.018 0.802 0.817 257,871.460
08-08-2019 1.018 1.021 0.801 0.809 260,602.724
09-08-2019 1.008 1.008 0.780 0.793 778,104.019
10-08-2019 0.987 0.992 0.781 0.793 313,632.417
11-08-2019 0.987 1.088 0.790 0.846 1,029,631.621
12-08-2019 1.054 1.054 0.801 0.815 144,919.913
13-08-2019 1.016 1.016 0.793 0.794 100,099.913
14-08-2019 0.989 1.060 0.790 0.810 469,252.811
15-08-2019 1.009 1.012 0.780 0.791 253,864.940
16-08-2019 0.985 0.986 0.752 0.757 345,028.156
17-08-2019 0.943 1.055 0.748 0.784 916,176.117
18-08-2019 0.977 1.060 0.777 0.850 1,031,120.320
19-08-2019 1.058 1.069 0.822 0.857 302,728.348
20-08-2019 1.068 1.084 0.832 0.847 474,998.575
21-08-2019 1.055 1.056 0.757 0.777 1,022,539.197
22-08-2019 0.967 0.981 0.760 0.786 737,053.962
23-08-2019 0.979 0.979 0.764 0.780 263,827.020
24-08-2019 0.971 0.971 0.748 0.754 611,625.919
25-08-2019 0.939 0.963 0.751 0.754 330,119.784
26-08-2019 0.939 0.978 0.741 0.766 862,018.403
27-08-2019 0.955 0.963 0.754 0.769 163,811.872
28-08-2019 0.958 0.958 0.741 0.746 459,725.096
29-08-2019 0.929 0.930 0.732 0.735 599,827.796
30-08-2019 0.915 0.920 0.729 0.734 186,147.519
31-08-2019 0.914 0.918 0.719 0.734 661,295.689
01-09-2019 0.914 0.926 0.715 0.743 329,465.059
02-09-2019 0.926 0.926 0.014 0.738 366,395.632
03-09-2019 0.919 0.919 0.722 0.728 231,995.924
04-09-2019 0.906 0.906 0.709 0.709 271,514.032
05-09-2019 0.883 0.893 0.690 0.692 851,612.658
06-09-2019 0.861 0.861 0.681 0.683 482,810.578
07-09-2019 0.851 0.858 0.683 0.686 91,879.063
08-09-2019 0.855 0.861 0.685 0.690 113,626.227
09-09-2019 0.859 0.861 0.677 0.679 341,600.922
10-09-2019 0.845 0.853 0.675 0.682 1,875,122.269
11-09-2019 0.849 0.859 0.680 0.689 217,514.672
12-09-2019 0.858 0.864 0.686 0.690 232,807.655
13-09-2019 0.860 0.863 0.666 0.680 1,555,274.660
14-09-2019 0.847 0.851 0.674 0.683 389,708.075
15-09-2019 0.850 0.863 0.683 0.692 168,562.754
16-09-2019 0.862 0.874 0.683 0.700 454,883.789
17-09-2019 0.872 0.897 0.697 0.716 439,533.911
18-09-2019 0.892 0.901 0.711 0.713 195,238.014
19-09-2019 0.888 0.889 0.703 0.706 185,210.847
20-09-2019 0.879 0.880 0.695 0.699 75,794.923
21-09-2019 0.870 0.873 0.695 0.696 25,520.780
22-09-2019 0.867 0.871 0.693 0.695 56,529.065
23-09-2019 0.866 0.868 0.682 0.684 439,831.443
24-09-2019 0.852 0.864 0.674 0.680 1,188,516.511
25-09-2019 0.847 0.850 0.674 0.675 386,187.400
26-09-2019 0.841 0.843 0.673 0.675 732,564.420
27-09-2019 0.841 0.845 0.671 0.675 2,548,954.688
28-09-2019 0.841 0.847 0.672 0.679 2,962,697.106
29-09-2019 0.846 0.846 0.671 0.673 208,319.682
30-09-2019 0.838 0.840 0.671 0.672 648,597.137
01-10-2019 0.837 0.839 0.670 0.670 765,246.901
02-10-2019 0.835 0.846 0.670 0.672 1,969,174.149
03-10-2019 0.837 0.838 0.670 0.672 817,088.049
04-10-2019 0.837 0.837 0.670 0.672 108,108.841
05-10-2019 0.837 0.837 0.665 0.670 239,750.008
06-10-2019 0.835 0.835 0.617 0.623 1,880,549.301
07-10-2019 0.776 0.778 0.612 0.616 339,426.752
08-10-2019 0.767 0.775 0.610 0.622 377,617.969
09-10-2019 0.774 0.815 0.607 0.630 1,701,335.008
10-10-2019 0.784 0.814 0.622 0.654 534,741.262
11-10-2019 0.814 0.814 0.630 0.646 207,855.739
12-10-2019 0.804 0.808 0.643 0.644 36,194.492
13-10-2019 0.803 0.805 0.638 0.644 28,747.867
14-10-2019 0.803 0.803 0.622 0.632 122,585.916
15-10-2019 0.787 0.807 0.631 0.644 93,912.720
16-10-2019 0.803 0.808 0.639 0.642 135,898.656
17-10-2019 0.799 0.823 0.636 0.659 198,520.210
18-10-2019 0.821 0.821 0.646 0.651 95,187.332
19-10-2019 0.811 0.821 0.646 0.657 79,085.118
20-10-2019 0.818 0.823 0.653 0.661 104,164.817
21-10-2019 0.823 0.824 0.649 0.652 79,295.919
22-10-2019 0.812 0.814 0.632 0.636 215,726.177
23-10-2019 0.793 0.796 0.614 0.626 331,545.646
24-10-2019 0.779 0.779 0.611 0.619 226,236.792
25-10-2019 0.771 0.791 0.612 0.635 157,964.706
26-10-2019 0.791 0.808 0.627 0.648 239,449.942
27-10-2019 0.807 0.810 0.641 0.645 150,847.403
28-10-2019 0.804 0.809 0.619 0.622 243,133.231
29-10-2019 0.775 0.775 0.613 0.617 263,745.916
30-10-2019 0.769 0.771 0.612 0.618 238,928.840
31-10-2019 0.769 0.809 0.615 0.646 388,183.228
01-11-2019 0.804 0.806 0.633 0.647 166,597.949
02-11-2019 0.806 0.815 0.645 0.650 96,244.954
03-11-2019 0.809 0.815 0.649 0.653 44,393.537
04-11-2019 0.813 0.822 0.645 0.652 131,275.312
05-11-2019 0.812 0.819 0.643 0.644 130,846.658
06-11-2019 0.803 0.810 0.634 0.635 64,048.834
07-11-2019 0.791 0.799 0.632 0.641 252,323.200
08-11-2019 0.799 0.799 0.632 0.641 134,176.738
09-11-2019 0.799 0.802 0.627 0.629 72,343.815
10-11-2019 0.784 0.806 0.626 0.646 241,079.387
11-11-2019 0.804 0.806 0.625 0.631 137,136.967
12-11-2019 0.786 0.793 0.627 0.637 114,603.280
13-11-2019 0.793 0.795 0.619 0.620 87,348.244
14-11-2019 0.773 0.774 0.617 0.619 133,644.942
15-11-2019 0.771 0.788 0.616 0.624 205,874.826
16-11-2019 0.778 0.784 0.622 0.625 137,340.987
17-11-2019 0.779 0.785 0.624 0.629 48,629.241
18-11-2019 0.784 0.787 0.620 0.624 121,754.416
19-11-2019 0.777 0.781 0.616 0.622 137,350.423
20-11-2019 0.774 0.776 0.618 0.619 113,179.931
21-11-2019 0.771 0.773 0.612 0.613 257,617.732
22-11-2019 0.764 0.780 0.598 0.616 596,181.104
23-11-2019 0.768 0.773 0.598 0.609 195,927.081
24-11-2019 0.759 0.782 0.004 0.605 249,236.400
25-11-2019 0.753 0.779 0.593 0.593 362,988.347
26-11-2019 0.739 0.747 0.593 0.595 173,169.141
27-11-2019 0.741 0.746 0.592 0.597 365,932.475
28-11-2019 0.744 0.798 0.014 0.596 203,149.176
29-11-2019 0.743 0.746 0.592 0.593 185,030.224
30-11-2019 0.739 0.743 0.592 0.594 82,057.773
01-12-2019 0.740 0.752 0.388 0.599 116,938.446
02-12-2019 0.746 0.746 0.000 0.595 108,406.586
03-12-2019 0.741 0.741 0.595 0.595 0.000

Cryptocurrency Converter & Calculator

=