leo币今日最新价格 实时

$ 5.73 涨幅：-0.59%
更新时间：2024-06-29 00:20:04

24H最高/最低价格

H：¥43.2137 / $5.95
L：¥41.9064 / $5.77

2019年最高价格/最低价格

H：¥14.59 / $2.01 (2019-06-27)
L：¥5.82 / $0.8 (2019-12-26)

历史最高/最低价格

H：¥59.12 / $8.14
L：¥5.8092 / $0.799859

LEO币交易平台推荐

欧易OKX 币安Binance
leo走势图加载中...
  • leo币历史价格表
  • leo币概况
2019年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2019-12-30 0.82882702 0.83367736 0.80958165 0.81407326 554.73万 -1.78%
2019-12-29 0.82220541 0.83133772 0.81677489 0.82882314 613.04万 0.8%
2019-12-28 0.82155421 0.8384941 0.81600537 0.82257557 665.58万 0.12%
2019-12-27 0.81374862 0.82534587 0.81280675 0.82108687 627.17万 0.9%
2019-12-26 0.8046168 0.8224314 0.80180555 0.81377576 586.86万 1.14%
2019-12-25 0.82309811 0.82972786 0.80340182 0.80598926 720.32万 -2.08%
2019-12-24 0.85616726 0.87872543 0.82266286 0.82377847 755.37万 -3.78%
2019-12-23 0.84881652 0.8575815 0.84057396 0.85722358 561.15万 0.99%
2019-12-22 0.86111059 0.87582396 0.84179103 0.8496614 652.51万 -1.33%
2019-12-21 0.83928784 0.87132807 0.83582979 0.86357671 640.2万 2.89%
2019-12-20 0.85835081 0.88265357 0.83851596 0.84005821 1269.72万 -2.13%
2019-12-19 0.86173611 0.89663714 0.84495158 0.86019926 1328.93万 -0.18%
2019-12-18 0.87437689 0.88968409 0.86035309 0.8624686 764.74万 -1.36%
2019-12-17 0.87599913 0.89505497 0.87003571 0.87484406 627.24万 -0.13%
2019-12-16 0.88221182 0.884636 0.87048108 0.87815601 751.4万 -0.46%
2019-12-15 0.88570251 0.88957243 0.87850432 0.88406268 665.32万 -0.19%
2019-12-14 0.89084434 0.92339453 0.87937149 0.88803179 697.48万 -0.32%
2019-12-13 0.89373797 0.93969509 0.88458737 0.88980465 735.38万 -0.44%
2019-12-12 0.89865773 0.95882222 0.89141176 0.89503075 842.05万 -0.4%
2019-12-11 0.90799776 0.93490881 0.89557638 0.8984248 788.38万 -1.05%
2019-12-10 0.90232452 0.94913083 0.89753383 0.91004282 735.93万 0.86%
2019-12-09 0.90794047 0.95637294 0.89562781 0.90243054 788.66万 -0.61%
2019-12-08 0.91820415 0.91985533 0.9063153 0.9085982 766.01万 -1.05%
2019-12-07 0.92492972 0.9341947 0.91487957 0.91832402 905.11万 -0.71%
2019-12-06 0.91188275 0.92481602 0.90941668 0.92481602 851.44万 1.42%
2019-12-05 0.90884035 0.93493367 0.90540676 0.91162571 716.09万 0.31%
2019-12-04 0.91382166 0.96032885 0.90689391 0.90886338 851.33万 -0.54%
2019-12-03 0.92266904 0.92418453 0.90803415 0.91294908 847.42万 -1.05%
2019-12-02 0.91091685 0.95255385 0.90569734 0.92294377 885.59万 1.32%
2019-12-01 0.91519457 0.97224472 0.90782522 0.9109891 839.89万 -0.46%
2019-11-30 0.93990535 1.01710957 0.89405889 0.91864564 886.19万 -2.26%
2019-11-29 0.91040617 0.96563041 0.9054337 0.93848289 889.54万 3.08%
2019-11-28 0.90836168 0.9296363 0.89241392 0.90881788 844.81万 0.05%
2019-11-27 0.90916631 0.94486612 0.90329394 0.90617154 881.71万 -0.33%
2019-11-26 0.92658478 0.93788511 0.90328081 0.90758336 1109.65万 -2.05%
2019-11-25 0.93126214 0.9640376 0.92320519 0.92350007 909.03万 -0.83%
2019-11-24 0.92511126 0.94061957 0.91747398 0.93179046 990.35万 0.72%
2019-11-23 0.94661489 0.95036401 0.92363349 0.9241039 1038.2万 -2.38%
2019-11-22 0.95829114 0.95829114 0.94661912 0.94661912 915.52万 -1.22%
2019-11-21 0.94365366 0.95960821 0.9425545 0.9562687 867.38万 1.34%
2019-11-20 0.95963264 0.96952799 0.94374363 0.94428167 934万 -1.6%
2019-11-19 0.96842359 0.97173171 0.95955316 0.95955316 751.56万 -0.92%
2019-11-18 0.9649202 0.97101603 0.96190504 0.96847945 785.99万 0.37%
2019-11-17 0.95335469 0.9692101 0.94972793 0.96434842 850.1万 1.15%
2019-11-16 0.9551893 0.96627329 0.95067449 0.9531913 855.06万 -0.21%
2019-11-15 0.96396898 0.96739678 0.9519836 0.95476561 814.46万 -0.95%
2019-11-14 0.97056517 0.98540872 0.96586596 0.96586596 769.92万 -0.48%
2019-11-13 0.970208 0.98361516 0.96871962 0.97025752 810.51万 0.01%
2019-11-12 0.9736099 0.99620443 0.96805692 0.97107005 842.54万 -0.26%
2019-11-11 0.98713286 0.9900856 0.96798183 0.9719763 798.66万 -1.54%
2019-11-10 0.99049728 0.99530348 0.98632844 0.98632844 776.89万 -0.42%
2019-11-09 0.98140281 0.9933238 0.97728338 0.98992226 939.59万 0.87%
2019-11-08 0.9841953 0.98802787 0.97676481 0.98105926 892.8万 -0.32%
2019-11-07 0.99767665 1.00013528 0.97953439 0.98448571 742.13万 -1.32%
2019-11-06 1.01174579 1.01669301 0.98587373 0.99972865 762.46万 -1.19%
2019-11-05 0.99918557 1.01549896 0.98083001 1.0109533 555.05万 1.18%
2019-11-04 1.00055457 1.01694879 0.99573719 0.99678412 500.06万 -0.38%
2019-11-03 0.98913136 1.06665577 0.98602874 1.00058951 534.1万 1.16%
2019-11-02 0.96734205 0.99566464 0.96283659 0.9913032 868.65万 2.48%
2019-11-01 0.94795055 0.96733886 0.94152639 0.96733886 746.98万 2.05%
2019-10-31 0.94849981 0.95070705 0.94154957 0.94726898 870.84万 -0.13%
2019-10-30 0.96199841 0.96256733 0.94609664 0.94831942 848.32万 -1.42%
2019-10-29 0.99126338 0.99806927 0.95900095 0.9625052 821.15万 -2.9%
2019-10-28 0.98975559 0.99337119 0.97897325 0.99151101 853.95万 0.18%
2019-10-27 0.9600317 0.99570524 0.95944829 0.99095446 897.5万 3.22%
2019-10-26 0.94779759 0.95624405 0.94239827 0.95624405 753.72万 0.89%
2019-10-25 0.95219228 0.96687992 0.94199018 0.94791822 747.42万 -0.45%
2019-10-24 0.98792075 0.98899274 0.95134193 0.95200946 627.92万 -3.64%
2019-10-23 1.00975639 1.01034707 0.97575819 0.98627357 636.1万 -2.33%
2019-10-22 1.01205171 1.01852089 1.00663253 1.01020648 628万 -0.18%
2019-10-21 1.00626321 1.01503919 1.0035316 1.01173904 678万 0.54%
2019-10-20 1.00046545 1.01058822 0.99669734 1.01058822 619.09万 1.01%
2019-10-19 1.0175483 1.01891219 0.99993938 1.00162504 625.72万 -1.56%
2019-10-18 0.99823949 1.01746524 0.9820874 1.01737904 686.85万 1.92%
2019-10-17 0.99517407 0.99910443 0.99001869 0.99741329 738.64万 0.23%
2019-10-16 0.97429636 0.9995896 0.97131441 0.99653416 891.93万 2.28%
2019-10-15 0.99675496 0.99698035 0.96296394 0.97264974 829.9万 -2.42%
2019-10-14 0.99901631 0.99941241 0.99247927 0.99497332 808.79万 -0.4%
2019-10-13 0.97851933 1.0002624 0.97612636 0.99596438 771.7万 1.78%
2019-10-12 0.99579701 1.00740324 0.9753788 0.97784233 762.68万 -1.8%
2019-10-11 1.0000938 1.00364979 0.94771555 0.99522719 1111.97万 -0.49%
2019-10-10 0.95054076 1.0000485 0.93600454 1.0000485 935.2万 5.21%
2019-10-09 0.9546906 0.96145734 0.94105148 0.95180083 914.84万 -0.3%
2019-10-08 0.9689374 0.97032454 0.94486675 0.95474021 945.45万 -1.47%
2019-10-07 1.03440273 1.0368561 0.95233657 0.9682459 1172.85万 -6.4%
2019-10-06 1.03481892 1.03684464 1.03358788 1.03495347 904万 0.01%
2019-10-05 1.03689106 1.03855855 1.03128713 1.03500416 967.65万 -0.18%
2019-10-04 1.03728767 1.0497984 1.0349559 1.0359814 1261.88万 -0.13%
2019-10-03 1.03543812 1.03844082 1.03414245 1.03834445 928.47万 0.28%
2019-10-02 1.03547549 1.03839247 1.03133016 1.03450277 1001.3万 -0.09%
2019-10-01 1.04263026 1.04308061 1.0323596 1.03538044 1265.85万 -0.7%
2019-09-30 1.03772978 1.04823144 1.03606432 1.04263784 1291.82万 0.47%
2019-09-29 1.03800757 1.04597199 1.03156887 1.03820212 1313.64万 0.02%
2019-09-28 1.03541388 1.04253295 1.03417104 1.03749248 1562.49万 0.2%
2019-09-27 1.0412823 1.04383567 1.03463245 1.03463245 1041.63万 -0.64%
2019-09-26 1.04865152 1.05011072 1.03764042 1.0408077 1897.24万 -0.75%
2019-09-25 1.06840612 1.06884238 1.04187797 1.04914453 712.16万 -1.8%
2019-09-24 1.07937846 1.08044409 1.06744457 1.06791207 695.26万 -1.06%
2019-09-23 1.08194363 1.08213471 1.0779421 1.07932941 592.76万 -0.24%
2019-09-22 1.07843218 1.08562066 1.07784946 1.08211717 592.36万 0.34%
2019-09-21 1.09049973 1.09351579 1.07662588 1.07952463 677.85万 -1.01%
2019-09-20 1.10880576 1.10892242 1.08987012 1.0907408 774.04万 -1.63%
2019-09-19 1.10880676 1.109866 1.09741047 1.10176334 761.7万 -0.64%
2019-09-18 1.0691455 1.09882686 1.06880729 1.0976889 570.48万 2.67%
2019-09-17 1.0662691 1.07011319 1.04992018 1.06968032 484.9万 0.32%
2019-09-16 1.05286723 1.06653195 1.05269588 1.06653195 440.66万 1.3%
2019-09-15 1.05783546 1.06226173 1.05170999 1.05265741 397.02万 -0.49%
2019-09-14 1.06387942 1.06415008 1.05373796 1.05791337 883.49万 -0.56%
2019-09-13 1.05517732 1.06452752 1.0549191 1.06444954 498.51万 0.88%
2019-09-12 1.05370113 1.06065504 1.05245726 1.05525228 785.56万 0.15%
2019-09-11 1.04692207 1.05765892 1.04396765 1.04606765 734.13万 -0.08%
2019-09-10 1.06789445 1.0698567 1.04526148 1.046798 485.93万 -1.98%
2019-09-09 1.06134924 1.06867537 1.05744816 1.06777238 469.23万 0.61%
2019-09-08 1.06560277 1.06636744 1.05590792 1.06367497 393.9万 -0.18%
2019-09-07 1.0907782 1.0907782 1.05678082 1.06539085 629.69万 -2.33%
2019-09-06 1.11082705 1.1121735 1.09245877 1.09296392 566.23万 -1.61%
2019-09-05 1.12857533 1.13083498 1.10820813 1.11080714 477.76万 -1.57%
2019-09-04 1.1350289 1.14004921 1.11695863 1.13307414 564.55万 -0.17%
2019-09-03 1.13021967 1.14781531 1.11056241 1.13491877 559.93万 0.42%
2019-09-02 1.11651008 1.14185751 1.11651008 1.1321336 476.46万 1.4%
2019-09-01 1.14016619 1.14053336 1.11639401 1.11776404 523.25万 -1.96%
2019-08-31 1.13665123 1.14219454 1.12914154 1.13649283 553.55万 -0.01%
2019-08-30 1.15205506 1.15234271 1.13293953 1.13665123 640.79万 -1.34%
2019-08-29 1.18647786 1.18916293 1.15020455 1.15205506 629.16万 -2.9%
2019-08-28 1.18265656 1.19266712 1.18095812 1.18647786 465.04万 0.32%
2019-08-27 1.17347811 1.20528469 1.15892391 1.18265656 618.61万 0.78%
2019-08-26 1.16491015 1.19612163 1.16491015 1.17347811 486.75万 0.74%
2019-08-25 1.19871812 1.20334406 1.16473088 1.16491015 531.16万 -2.82%
2019-08-24 1.21377233 1.21476337 1.18540648 1.19871812 533.58万 -1.24%
2019-08-23 1.20373762 1.21512668 1.19233522 1.21377233 710.25万 0.83%
2019-08-22 1.30527297 1.30805574 1.18575112 1.20373762 965万 -7.78%
2019-08-21 1.31872712 1.33823665 1.2919798 1.30527297 943.25万 -1.02%
2019-08-20 1.3119696 1.32221033 1.2739061 1.31872712 860.95万 0.52%
2019-08-19 1.2134528 1.3119696 1.21297071 1.3119696 1078.67万 8.12%
2019-08-18 1.16555721 1.27167478 1.16555721 1.2134528 926.17万 4.11%
2019-08-17 1.22229651 1.22322727 1.16343442 1.16555721 972.13万 -4.64%
2019-08-16 1.24782898 1.25475403 1.2177595 1.22229651 936.65万 -2.05%
2019-08-15 1.23206583 1.29431001 1.227779 1.24782898 864.06万 1.28%
2019-08-14 1.2681375 1.27051683 1.23077442 1.23206583 564.83万 -2.84%
2019-08-13 1.30938348 1.30938348 1.26162749 1.2681375 546.63万 -3.15%
2019-08-12 1.23721506 1.31493736 1.23007466 1.30938348 731.23万 5.83%
2019-08-11 1.22233287 1.23721506 1.221094 1.23721506 649.9万 1.22%
2019-08-10 1.24770293 1.24916835 1.22233287 1.22233287 689.72万 -2.03%
2019-08-09 1.26558451 1.26738044 1.24598876 1.24770293 762.88万 -1.41%
2019-08-08 1.24920214 1.26583066 1.24920214 1.26558451 660.07万 1.31%
2019-08-07 1.31894681 1.3377451 1.24559919 1.24920214 898.25万 -5.29%
2019-08-06 1.31088006 1.31894681 1.29344393 1.31894681 970.73万 0.62%
2019-08-05 1.32100741 1.32100741 1.28314014 1.31088006 825.22万 -0.77%
2019-08-04 1.28420144 1.32232209 1.28116093 1.32100741 611.38万 2.87%
2019-08-03 1.30210049 1.30285256 1.27359032 1.28420144 690.92万 -1.37%
2019-08-02 1.30463049 1.30558426 1.28247261 1.30210049 940.19万 -0.19%
2019-08-01 1.33119071 1.3325103 1.30107746 1.30463049 779.47万 -2%
2019-07-31 1.30004847 1.35536955 1.30147842 1.33119071 843.66万 2.4%
2019-07-29 1.28957872 1.29479061 1.26236346 1.27757625 504.56万 -0.93%
2019-07-28 1.27358428 1.29227479 1.26772487 1.28957872 728.93万 1.26%
2019-07-27 1.29113609 1.31621049 1.27179025 1.27358428 883.95万 -1.36%
2019-07-26 1.31727605 1.3233718 1.28620876 1.29113609 766.81万 -1.98%
2019-07-25 1.30523895 1.32825951 1.28461787 1.31680819 664.65万 0.89%
2019-07-24 1.29994337 1.33365082 1.27241276 1.30523895 646.57万 0.41%
2019-07-23 1.28413246 1.34219752 1.28369211 1.29994337 737.61万 1.23%
2019-07-22 1.25934136 1.33824334 1.23090887 1.28236382 645.71万 1.83%
2019-07-21 1.24478897 1.37966672 1.21490276 1.25934136 900.24万 1.17%
2019-07-20 1.3259717 1.32757356 1.21496749 1.24487224 1499.66万 -6.12%
2019-07-19 1.36876024 1.34668352 1.23873278 1.3259717 1157.36万 -3.13%
2019-07-18 1.36765024 1.37681186 1.31161324 1.36989426 1234.43万 0.16%
2019-07-17 1.44526594 1.45656301 1.34199106 1.34867999 1146.71万 -6.68%
2019-07-16 1.40910867 1.46114645 1.3730731 1.44526594 1468.02万 2.57%
2019-07-15 1.43065502 1.44150853 1.3932202 1.40771209 1180.22万 -1.6%
2019-07-14 1.48762554 1.4961131 1.42888945 1.43065502 854.44万 -3.83%
2019-07-13 1.50982181 1.5141731 1.4266374 1.48567344 1299.93万 -1.6%
2019-07-12 1.50649747 1.55603001 1.46575691 1.50982181 1306.78万 0.22%
2019-07-11 1.57912689 1.58778311 1.48678354 1.50649747 1313.92万 -4.6%
2019-07-10 1.61884779 1.61884779 1.48779384 1.57912689 1701.8万 -2.45%
2019-07-09 1.69475418 1.69567503 1.61884779 1.61884779 1029.83万 -4.48%
2019-07-08 1.71025119 1.71823189 1.69475418 1.69475418 787.72万 -0.91%
2019-07-07 1.75304619 1.75304619 1.7097803 1.71025119 951.56万 -2.44%
2019-07-06 1.78161098 1.78207268 1.68624503 1.75304619 1162.39万 -1.6%
2019-07-05 1.6891072 1.78633157 1.68693062 1.78161098 1149.16万 5.48%
2019-07-04 1.71614952 1.74589336 1.68239221 1.6891072 1130.38万 -1.58%
2019-07-03 1.74656024 1.74939378 1.6728457 1.71614952 1571.97万 -1.74%
2019-07-02 1.76893406 1.79006489 1.74513518 1.74656024 1223.26万 -1.26%
2019-07-01 1.89934884 1.91131699 1.76368992 1.76893406 1368.25万 -6.87%
2019-06-30 1.8321797 1.91212862 1.8060733 1.89934884 1822.31万 3.67%
2019-06-29 1.7505775 1.90055656 1.74357656 1.8321797 1718.69万 4.66%
2019-06-28 1.88993834 1.93558075 1.73364914 1.7505775 2028.26万 -7.37%
2019-06-27 1.92115954 2.00929226 1.88622079 1.88993834 2729.96万 -1.63%
2019-06-26 1.89174446 1.92115954 1.87074844 1.92115954 1989.9万 1.55%
2019-06-25 1.88138229 1.89630867 1.84281599 1.89174446 1471.54万 0.55%
2019-06-24 1.84266349 1.91893239 1.8248786 1.88138229 1872.96万 2.1%
2019-06-23 1.82606684 1.84940832 1.75706509 1.8429182 2088.16万 0.92%
2019-06-22 1.88598834 1.89269506 1.80463707 1.82606684 1626.09万 -3.18%
2019-06-21 1.84838334 1.90632104 1.84077046 1.88598834 1423.69万 2.03%
2019-06-20 1.86699159 1.87032836 1.81219726 1.84838334 1257.57万 -1%
2019-06-19 1.90118444 1.91954881 1.85286561 1.86699159 1639.19万 -1.8%
2019-06-18 1.8670628 1.92700685 1.85771392 1.90118444 1763.53万 1.83%
2019-06-17 1.90758506 1.91145197 1.8615202 1.8670628 1494.69万 -2.12%
2019-06-16 1.92194291 1.93286236 1.898524 1.90758506 1238万 -0.75%
2019-06-15 1.94506247 1.95117277 1.85218407 1.92194291 1532.13万 -1.19%
2019-06-14 1.96565787 1.96788099 1.85809916 1.94506247 1421.41万 -1.05%
2019-06-13 1.90998411 1.97581917 1.90432301 1.96565787 2084.37万 2.91%
2019-06-12 1.90742401 1.95245556 1.8739887 1.90998411 1758.72万 0.13%
2019-06-11 1.76360691 1.92297941 1.75992945 1.90742401 2432.4万 8.15%
2019-06-10 1.72589609 1.78144988 1.70886394 1.76360691 1715.42万 2.18%
2019-06-09 1.68670454 1.73065383 1.63415273 1.72589609 1332.5万 2.32%
2019-06-08 1.65643207 1.70642557 1.62019574 1.68670454 1481.51万 1.83%
2019-06-07 1.47496037 1.65738058 1.46731487 1.65643207 1535.45万 12.3%
2019-06-06 1.46378479 1.50216355 1.43405874 1.47496037 973万 0.76%
2019-06-05 1.40780302 1.48814076 1.34128016 1.46378479 1186.89万 3.98%
2019-06-04 1.4197099 1.4379204 1.40160478 1.40616953 895.55万 -0.95%
2019-06-03 1.4213732 1.47653669 1.40504006 1.4197099 767.12万 -0.12%
2019-06-02 1.49883737 1.49966821 1.40380983 1.4213732 854.86万 -5.17%
2019-06-01 1.40118061 1.49969729 1.40118061 1.49947404 1177.13万 7.02%
2019-05-31 1.51489424 1.52915431 1.40118061 1.40118061 1303.51万 -7.51%
2019-05-30 1.44095464 1.53116069 1.41107667 1.5147571 1459.18万 5.12%
2019-05-29 1.38885627 1.46748992 1.29957417 1.44095464 1242.39万 3.75%
2019-05-28 1.47274672 1.48406236 1.36714369 1.38885627 1191.43万 -5.7%
2019-05-27 1.30881887 1.48661675 1.3041702 1.47274672 1213.82万 12.52%
2019-05-26 1.19013686 1.3559325 1.19010913 1.30881887 1405.03万 9.97%
2019-05-25 1.09482157 1.21457575 1.08413034 1.19013686 882.28万 8.71%
2019-05-24 1.12094687 1.12761523 1.07674406 1.09482157 738.91万 -2.33%
2019-05-23 1.0312034 1.13835931 1.03001971 1.12094687 902.86万 8.7%
2019-05-22 1.0550853 1.05533072 1.00739341 1.0312034 782.41万 -2.26%
2019-05-21 0 1.3811 1.02364918 1.0550853 1094.51万 --

回顶部