Leo-token (LEO) Price in US dollar Today: 9.4245

US dollar price of Leo-token (LEO)

1 LEO =9.4245 USD
Percentage change:+0.85%
0.5 LEO =4.7123 USD
0.25 LEO =2.3561 USD
0.10 LEO =0.9425 USD
0.05 LEO =0.4712 USD
Today's High:9.4456 USD
Today's Low:9.0331 USD
Market Capitalisation:8,701,462,182.8032 USD
Volume:2,747,773.00 USD

Top Gainers

#NamePriceVolume24h
34 fet Artificial Superintelligence Alliance FET $ 2.0732
$ 1519037075.5205
7.2554%
25 uni Uniswap UNI $ 16.2680
$ 1352635749.9794
4.7023%
35 render Render RENDER $ 10.3341
$ 1116243924.1262
4.5751%
49 mnt Mantle MNT $ 1.1307
$ 278905255.5245
3.9473%
37 tao Bittensor TAO $ 711.1080
$ 572510966.7606
3.6031%

Top Losers

#NamePriceVolume24h
40 vet VeChain VET $ 0.0636
$ 357468598.915
10.2691%
27 pepe Pepe PEPE $ 0.00002081
$ 4068238071.705
6.4286%
11 trx TRON TRX $ 0.3167
$ 4211928699.7847
6.2971%
45 stx Stacks STX $ 2.6655
$ 431579474.6257
5.9841%
16 dot Polkadot DOT $ 10.2495
$ 1547426624.6118
5.7512%

Exchange Rate History for LEO-TOKEN To USD: 2024

January - 2024

SunMonTueWedThuFriSat
1

Open: 3.9900

High: 3.9990

Low: 3.9250

Close: 3.9870

2

Open: 3.9870

High: 4.0000

Low: 3.9760

Close: 4.0000

3

Open: 4.0000

High: 4.0680

Low: 3.9810

Close: 4.0560

4

Open: 4.0560

High: 4.0780

Low: 4.0470

Close: 4.0700

5

Open: 4.0700

High: 4.1040

Low: 3.9820

Close: 4.0940

6

Open: 4.0940

High: 4.1020

Low: 3.9820

Close: 4.0700

7

Open: 4.0700

High: 4.0700

Low: 3.9960

Close: 4.0440

8

Open: 4.0440

High: 4.0650

Low: 3.8000

Close: 4.0490

9

Open: 4.0490

High: 4.0990

Low: 3.9820

Close: 4.0550

10

Open: 4.0550

High: 4.0990

Low: 4.0000

Close: 4.0950

11

Open: 4.0950

High: 4.1050

Low: 3.9260

Close: 4.0680

12

Open: 4.0680

High: 4.0770

Low: 4.0000

Close: 4.0650

13

Open: 4.0650

High: 4.0720

Low: 4.0300

Close: 4.0590

14

Open: 4.0590

High: 4.0770

Low: 4.0370

Close: 4.0660

15

Open: 4.0660

High: 4.0700

Low: 3.9630

Close: 4.0130

16

Open: 4.0130

High: 4.0250

Low: 3.9930

Close: 4.0250

17

Open: 4.0250

High: 4.0250

Low: 4.0000

Close: 4.0040

18

Open: 4.0200

High: 4.0560

Low: 3.8580

Close: 4.0260

19

Open: 4.0230

High: 4.0250

Low: 4.0000

Close: 4.0250

20

Open: 4.0250

High: 4.0500

Low: 3.9930

Close: 4.0490

21

Open: 4.0490

High: 4.0500

Low: 3.9970

Close: 4.0500

22

Open: 4.0500

High: 4.0500

Low: 4.0040

Close: 4.0490

23

Open: 4.0490

High: 4.0500

Low: 4.0040

Close: 4.0500

24

Open: 4.0500

High: 4.1050

Low: 4.0090

Close: 4.0990

25

Open: 4.0990

High: 4.1050

Low: 4.0200

Close: 4.0880

26

Open: 4.0880

High: 4.1090

Low: 4.0150

Close: 4.0660

27

Open: 4.0660

High: 4.0990

Low: 3.9930

Close: 4.0220

28

Open: 4.0220

High: 4.0940

Low: 3.9830

Close: 4.0040

29

Open: 4.0040

High: 4.0870

Low: 3.9100

Close: 3.9880

30

Open: 3.9880

High: 4.0090

Low: 3.7600

Close: 3.8980

31

Open: 3.8980

High: 4.0010

Low: 3.8950

Close: 3.9910

February - 2024

SunMonTueWedThuFriSat
1

Open: 3.9910

High: 4.0000

Low: 3.9200

Close: 3.9990

2

Open: 3.9990

High: 4.0440

Low: 3.9980

Close: 4.0300

3

Open: 4.0300

High: 4.0500

Low: 3.9900

Close: 4.0120

4

Open: 4.0120

High: 4.0440

Low: 3.9760

Close: 4.0350

5

Open: 4.0350

High: 4.1040

Low: 3.9930

Close: 4.0880

6

Open: 4.0880

High: 4.0990

Low: 4.0490

Close: 4.0990

7

Open: 4.0990

High: 4.0990

Low: 4.0130

Close: 4.0890

8

Open: 4.0890

High: 4.0990

Low: 4.0600

Close: 4.0600

9

Open: 4.0600

High: 4.1100

Low: 4.0600

Close: 4.1090

10

Open: 4.1090

High: 4.1660

Low: 4.0610

Close: 4.1570

11

Open: 4.1570

High: 4.1660

Low: 4.0800

Close: 4.1140

12

Open: 4.1140

High: 4.1660

Low: 4.0650

Close: 4.1660

13

Open: 4.1660

High: 4.1660

Low: 4.0620

Close: 4.1540

14

Open: 4.1540

High: 4.1700

Low: 4.1250

Close: 4.1640

15

Open: 4.1640

High: 4.1830

Low: 4.0800

Close: 4.1810

16

Open: 4.1810

High: 4.1880

Low: 4.0700

Close: 4.1000

17

Open: 4.1000

High: 4.1660

Low: 4.0740

Close: 4.1430

18

Open: 4.1430

High: 4.1840

Low: 4.0940

Close: 4.1500

19

Open: 4.1500

High: 4.1500

Low: 4.1040

Close: 4.1500

20

Open: 4.1500

High: 4.3040

Low: 4.1100

Close: 4.2920

21

Open: 4.2920

High: 4.3720

Low: 4.0590

Close: 4.1210

22

Open: 4.1210

High: 4.2310

Low: 4.1000

Close: 4.1590

23

Open: 4.1590

High: 4.2130

Low: 4.0900

Close: 4.1360

24

Open: 4.1360

High: 4.2230

Low: 4.1020

Close: 4.2230

25

Open: 4.2230

High: 4.2800

Low: 4.1250

Close: 4.2430

26

Open: 4.2430

High: 4.3620

Low: 4.0950

Close: 4.3620

27

Open: 4.3620

High: 4.3720

Low: 4.3520

Close: 4.3720

28

Open: 4.3720

High: 4.6060

Low: 4.1810

Close: 4.2500

29

Open: 4.2500

High: 4.7950

Low: 4.2500

Close: 4.7610

March - 2024

SunMonTueWedThuFriSat
1

Open: 4.7610

High: 4.8190

Low: 4.6330

Close: 4.7590

2

Open: 4.7590

High: 4.8200

Low: 4.6800

Close: 4.7690

3

Open: 4.7690

High: 4.8200

Low: 4.6770

Close: 4.7720

4

Open: 4.7720

High: 4.9490

Low: 4.7090

Close: 4.8970

5

Open: 4.8970

High: 5.3760

Low: 4.8880

Close: 5.3500

6

Open: 5.3500

High: 5.9900

Low: 5.1610

Close: 5.4050

7

Open: 5.4050

High: 5.7450

Low: 5.3500

Close: 5.5500

8

Open: 5.5500

High: 5.9000

Low: 5.5380

Close: 5.8190

9

Open: 5.8190

High: 5.9340

Low: 5.5070

Close: 5.6800

10

Open: 5.6800

High: 5.7050

Low: 5.5750

Close: 5.7050

11

Open: 5.7050

High: 5.8600

Low: 5.6410

Close: 5.8600

12

Open: 5.8600

High: 5.9560

Low: 5.7640

Close: 5.9560

13

Open: 5.9560

High: 6.0000

Low: 5.8840

Close: 6.0000

14

Open: 6.0000

High: 6.0110

Low: 5.8500

Close: 6.0110

15

Open: 6.0110

High: 6.0740

Low: 5.9800

Close: 6.0730

16

Open: 6.0730

High: 6.1000

Low: 6.0120

Close: 6.1000

17

Open: 6.1000

High: 6.1430

Low: 6.0030

Close: 6.1430

18

Open: 6.1430

High: 6.1940

Low: 6.1130

Close: 6.1660

19

Open: 6.1660

High: 6.1950

Low: 5.8000

Close: 6.1930

20

Open: 6.1930

High: 6.1930

Low: 5.6570

Close: 6.1900

21

Open: 6.1900

High: 6.1930

Low: 5.9520

Close: 6.1200

22

Open: 6.1200

High: 6.1200

Low: 5.8520

Close: 6.0620

23

Open: 6.0620

High: 6.0740

Low: 6.0430

Close: 6.0490

24

Open: 6.0490

High: 6.0830

Low: 6.0020

Close: 6.0740

25

Open: 6.0740

High: 6.1050

Low: 6.0000

Close: 6.0950

26

Open: 6.0950

High: 6.0950

Low: 6.0000

Close: 6.0870

27

Open: 6.0870

High: 6.0900

Low: 6.0540

Close: 6.0900

28

Open: 6.0900

High: 6.1040

Low: 6.0270

Close: 6.1000

29

Open: 6.1000

High: 6.1000

Low: 6.0000

Close: 6.0800

30

Open: 6.0800

High: 6.0960

Low: 6.0100

Close: 6.0910

31

Open: 6.0910

High: 6.0910

Low: 5.7490

Close: 6.0300

April - 2024

SunMonTueWedThuFriSat
1

Open: 6.0300

High: 6.0990

Low: 5.9900

Close: 6.0730

2

Open: 6.0730

High: 6.0990

Low: 5.9060

Close: 6.0600

3

Open: 6.0600

High: 6.0900

Low: 5.8200

Close: 5.8220

4

Open: 5.8220

High: 6.0110

Low: 5.5320

Close: 5.5320

5

Open: 5.5320

High: 5.9500

Low: 5.5320

Close: 5.8190

6

Open: 5.8190

High: 5.8340

Low: 5.8010

Close: 5.8200

7

Open: 5.8200

High: 5.8500

Low: 5.8010

Close: 5.8250

8

Open: 5.8250

High: 5.9340

Low: 5.8010

Close: 5.8690

9

Open: 5.8690

High: 5.9500

Low: 5.8010

Close: 5.8280

10

Open: 5.8280

High: 5.9980

Low: 5.8100

Close: 5.9680

11

Open: 5.9680

High: 5.9980

Low: 5.8010

Close: 5.8200

12

Open: 5.8200

High: 5.8830

Low: 5.7700

Close: 5.7950

13

Open: 5.7950

High: 5.9200

Low: 5.7700

Close: 5.8490

14

Open: 5.8490

High: 5.9990

Low: 5.7730

Close: 5.9990

15

Open: 5.9990

High: 6.0000

Low: 5.7820

Close: 5.9450

16

Open: 5.9450

High: 5.9450

Low: 5.8070

Close: 5.8890

17

Open: 5.8890

High: 5.9100

Low: 5.8080

Close: 5.8740

18

Open: 5.8740

High: 5.9800

Low: 5.8180

Close: 5.8700

19

Open: 5.8700

High: 5.8760

Low: 5.7720

Close: 5.8460

20

Open: 5.8460

High: 5.8740

Low: 5.7700

Close: 5.7860

21

Open: 5.7860

High: 5.8200

Low: 5.7700

Close: 5.8070

22

Open: 5.8070

High: 5.8200

Low: 5.7700

Close: 5.7760

23

Open: 5.7760

High: 5.7950

Low: 5.7700

Close: 5.7710

24

Open: 5.7710

High: 5.7990

Low: 5.7700

Close: 5.7700

25

Open: 5.7700

High: 5.8760

Low: 5.7300

Close: 5.8500

26

Open: 5.8500

High: 5.9800

Low: 5.7530

Close: 5.7720

27

Open: 5.7720

High: 5.9500

Low: 5.7550

Close: 5.8580

28

Open: 5.8580

High: 5.8910

Low: 5.7500

Close: 5.7680

29

Open: 5.7680

High: 5.8920

Low: 5.7300

Close: 5.8800

30

Open: 5.8800

High: 5.8860

Low: 5.7620

Close: 5.8860

May - 2024

SunMonTueWedThuFriSat
1

Open: 5.8860

High: 5.8930

Low: 5.7790

Close: 5.8930

2

Open: 5.8930

High: 5.9880

Low: 5.8430

Close: 5.9540

3

Open: 5.9540

High: 5.9980

Low: 5.7300

Close: 5.8860

4

Open: 5.8860

High: 5.9580

Low: 5.8000

Close: 5.8600

5

Open: 5.8600

High: 5.9340

Low: 5.7760

Close: 5.8540

6

Open: 5.8540

High: 5.9690

Low: 5.6900

Close: 5.8310

7

Open: 5.8310

High: 5.9340

Low: 5.7500

Close: 5.8750

8

Open: 5.8750

High: 5.9690

Low: 5.8670

Close: 5.9640

9

Open: 5.9640

High: 5.9980

Low: 5.7720

Close: 5.8860

10

Open: 5.8860

High: 5.9970

Low: 5.8860

Close: 5.9660

11

Open: 5.9660

High: 5.9970

Low: 5.8080

Close: 5.9580

12

Open: 5.9580

High: 5.9870

Low: 5.8750

Close: 5.9870

13

Open: 5.9870

High: 5.9970

Low: 5.8110

Close: 5.9300

14

Open: 5.9300

High: 5.9870

Low: 5.8630

Close: 5.9650

15

Open: 5.9650

High: 5.9970

Low: 5.9090

Close: 5.9950

16

Open: 5.9950

High: 5.9950

Low: 5.7990

Close: 5.9400

17

Open: 5.9400

High: 5.9480

Low: 5.8040

Close: 5.9260

18

Open: 5.9260

High: 5.9260

Low: 5.8490

Close: 5.9150

19

Open: 5.9150

High: 5.9260

Low: 5.9030

Close: 5.9260

20

Open: 5.9260

High: 5.9970

Low: 5.8200

Close: 5.9970

21

Open: 5.9970

High: 6.0230

Low: 5.9080

Close: 6.0000

22

Open: 6.0000

High: 6.0000

Low: 5.9000

Close: 5.9980

23

Open: 5.9980

High: 6.0000

Low: 5.9300

Close: 6.0000

24

Open: 6.0000

High: 6.0380

Low: 5.8860

Close: 6.0110

25

Open: 6.0110

High: 6.0300

Low: 5.9450

Close: 6.0050

26

Open: 6.0050

High: 6.0300

Low: 5.9150

Close: 5.9380

27

Open: 5.9380

High: 6.0000

Low: 5.7500

Close: 5.9570

28

Open: 5.9570

High: 5.9960

Low: 5.8050

Close: 5.9810

29

Open: 5.9810

High: 5.9940

Low: 5.7800

Close: 5.9710

30

Open: 5.9710

High: 5.9920

Low: 5.9000

Close: 5.9750

31

Open: 5.9750

High: 5.9900

Low: 5.7620

Close: 5.9640

June - 2024

SunMonTueWedThuFriSat
1

Open: 5.9640

High: 5.9920

Low: 5.9070

Close: 5.9800

2

Open: 5.9800

High: 5.9800

Low: 5.9220

Close: 5.9790

3

Open: 5.9790

High: 6.0180

Low: 5.8770

Close: 6.0170

4

Open: 6.0170

High: 6.0420

Low: 5.9280

Close: 5.9620

5

Open: 5.9620

High: 6.0500

Low: 5.8800

Close: 6.0500

6

Open: 6.0500

High: 6.0500

Low: 6.0030

Close: 6.0500

7

Open: 6.0500

High: 6.0500

Low: 5.9580

Close: 6.0190

8

Open: 6.0190

High: 6.0480

Low: 5.7490

Close: 5.8030

9

Open: 5.8030

High: 5.9000

Low: 5.7720

Close: 5.8850

10

Open: 5.8850

High: 5.8860

Low: 5.7850

Close: 5.8700

11

Open: 5.8700

High: 5.9500

Low: 5.8130

Close: 5.9450

12

Open: 5.9450

High: 5.9790

Low: 5.8410

Close: 5.9450

13

Open: 5.9450

High: 5.9450

Low: 5.5800

Close: 5.5920

14

Open: 5.5920

High: 5.6000

Low: 5.5510

Close: 5.5800

15

Open: 5.5800

High: 5.7910

Low: 5.5710

Close: 5.7750

16

Open: 5.7750

High: 5.9300

Low: 5.7490

Close: 5.9000

17

Open: 5.9000

High: 5.9450

Low: 5.5700

Close: 5.7300

18

Open: 5.7300

High: 5.7500

Low: 5.5960

Close: 5.7500

19

Open: 5.7500

High: 5.7500

Low: 5.7400

Close: 5.7500

20

Open: 5.7500

High: 5.7500

Low: 5.7380

Close: 5.7500

21

Open: 5.7500

High: 5.8000

Low: 5.5520

Close: 5.7400

22

Open: 5.7400

High: 5.7760

Low: 5.5210

Close: 5.7550

23

Open: 5.7550

High: 5.8000

Low: 5.3500

Close: 5.7750

24

Open: 5.7750

High: 5.8000

Low: 5.7430

Close: 5.7940

25

Open: 5.7940

High: 5.8000

Low: 5.7420

Close: 5.8000

26

Open: 5.8000

High: 5.8000

Low: 5.7350

Close: 5.7810

27

Open: 5.7810

High: 5.8000

Low: 5.7000

Close: 5.7810

28

Open: 5.7810

High: 5.7910

Low: 5.7000

Close: 5.7900

29

Open: 5.7900

High: 5.9660

Low: 5.7870

Close: 5.8480

30

Open: 5.8480

High: 5.9170

Low: 5.7800

Close: 5.8860

July - 2024

SunMonTueWedThuFriSat
1

Open: 5.8860

High: 5.8860

Low: 5.8430

Close: 5.8680

2

Open: 5.8680

High: 5.8690

Low: 5.7320

Close: 5.8540

3

Open: 5.8540

High: 5.9100

Low: 5.7400

Close: 5.8600

4

Open: 5.8600

High: 5.8990

Low: 5.6890

Close: 5.7790

5

Open: 5.7790

High: 5.8990

Low: 5.6740

Close: 5.7440

6

Open: 5.7440

High: 5.8560

Low: 5.6670

Close: 5.7500

7

Open: 5.7500

High: 5.8310

Low: 5.6590

Close: 5.7750

8

Open: 5.7750

High: 5.8700

Low: 5.7330

Close: 5.8450

9

Open: 5.8450

High: 5.9100

Low: 5.7160

Close: 5.8940

10

Open: 5.8940

High: 5.8950

Low: 5.8400

Close: 5.8880

11

Open: 5.8880

High: 5.8940

Low: 5.6590

Close: 5.8480

12

Open: 5.8480

High: 5.8900

Low: 5.6590

Close: 5.6600

13

Open: 5.6600

High: 5.8300

Low: 5.6590

Close: 5.8220

14

Open: 5.8220

High: 5.8890

Low: 5.7810

Close: 5.8890

15

Open: 5.8890

High: 5.8940

Low: 5.8580

Close: 5.8940

16

Open: 5.8940

High: 5.8940

Low: 5.8590

Close: 5.8940

17

Open: 5.8940

High: 5.8940

Low: 5.6640

Close: 5.7500

18

Open: 5.7500

High: 5.8690

Low: 5.7440

Close: 5.8590

19

Open: 5.7950

High: 6.1710

Low: 5.7690

Close: 5.8870

20

Open: 5.8860

High: 5.9450

Low: 5.6590

Close: 5.6600

21

Open: 5.6600

High: 5.7760

Low: 5.6600

Close: 5.6600

22

Open: 5.6600

High: 5.8240

Low: 5.6600

Close: 5.8240

23

Open: 5.8240

High: 5.8800

Low: 5.7720

Close: 5.8490

24

Open: 5.8490

High: 5.9300

Low: 5.8110

Close: 5.9300

25

Open: 5.9300

High: 5.9310

Low: 5.7720

Close: 5.9280

26

Open: 5.9280

High: 5.9280

Low: 5.7040

Close: 5.8800

27

Open: 5.8800

High: 5.9290

Low: 5.8270

Close: 5.9280

28

Open: 5.9280

High: 5.9450

Low: 5.8750

Close: 5.9440

29

Open: 5.9440

High: 5.9450

Low: 5.6600

Close: 5.6600

30

Open: 5.6600

High: 5.7530

Low: 5.6600

Close: 5.6600

31

Open: 5.6600

High: 5.7810

Low: 5.6600

Close: 5.6620

August - 2024

SunMonTueWedThuFriSat
1

Open: 5.6620

High: 5.8800

Low: 5.6600

Close: 5.8560

2

Open: 5.8560

High: 5.9200

Low: 5.6590

Close: 5.6610

3

Open: 5.6610

High: 5.7630

Low: 5.6520

Close: 5.6520

4

Open: 5.6520

High: 5.8000

Low: 5.6440

Close: 5.6450

5

Open: 5.6450

High: 5.7600

Low: 5.6360

Close: 5.6870

6

Open: 5.6870

High: 5.7600

Low: 5.6420

Close: 5.7340

7

Open: 5.7340

High: 5.8600

Low: 5.7340

Close: 5.8190

8

Open: 5.8190

High: 5.8990

Low: 5.7340

Close: 5.8950

9

Open: 5.8950

High: 5.9000

Low: 5.8690

Close: 5.9000

10

Open: 5.9000

High: 5.9000

Low: 5.7950

Close: 5.8590

11

Open: 5.8590

High: 5.8980

Low: 5.8580

Close: 5.8680

12

Open: 5.8680

High: 5.8980

Low: 5.8590

Close: 5.8590

13

Open: 5.8590

High: 5.8980

Low: 5.8590

Close: 5.8950

14

Open: 5.8950

High: 5.8960

Low: 5.7490

Close: 5.8590

15

Open: 5.8590

High: 5.8960

Low: 5.8590

Close: 5.8950

16

Open: 5.8950

High: 5.8950

Low: 5.7800

Close: 5.8890

17

Open: 5.8750

High: 5.9380

Low: 5.7790

Close: 5.8890

18

Open: 5.8710

High: 5.8880

Low: 5.6360

Close: 5.7910

19

Open: 5.7910

High: 5.8890

Low: 5.7500

Close: 5.8890

20

Open: 5.8890

High: 5.8890

Low: 5.8430

Close: 5.8890

21

Open: 5.8890

High: 5.8890

Low: 5.8590

Close: 5.8590

22

Open: 5.8230

High: 5.9190

Low: 5.7300

Close: 5.8770

23

Open: 5.8570

High: 5.8890

Low: 5.8480

Close: 5.8600

24

Open: 5.8600

High: 5.8890

Low: 5.7530

Close: 5.8680

25

Open: 5.8680

High: 5.8890

Low: 5.8590

Close: 5.8880

26

Open: 5.8880

High: 5.8880

Low: 5.7650

Close: 5.8790

27

Open: 5.8790

High: 5.8960

Low: 5.7900

Close: 5.8430

28

Open: 5.8430

High: 5.8960

Low: 5.8430

Close: 5.8950

29

Open: 5.8950

High: 5.8960

Low: 5.8400

Close: 5.8590

30

Open: 5.8590

High: 5.8950

Low: 5.7700

Close: 5.8900

31

Open: 5.8900

High: 5.8900

Low: 5.8580

Close: 5.8780

September - 2024

SunMonTueWedThuFriSat
1

Open: 5.8780

High: 5.8960

Low: 5.7900

Close: 5.8870

2

Open: 5.8870

High: 5.8940

Low: 5.8600

Close: 5.8720

3

Open: 5.8720

High: 5.8960

Low: 5.8050

Close: 5.8660

4

Open: 5.8660

High: 5.8950

Low: 5.5150

Close: 5.7280

5

Open: 5.7280

High: 5.8750

Low: 5.4700

Close: 5.5170

6

Open: 5.5170

High: 5.7000

Low: 5.4020

Close: 5.4760

7

Open: 5.4760

High: 5.5900

Low: 5.3330

Close: 5.3900

8

Open: 5.3900

High: 5.4430

Low: 5.3340

Close: 5.3910

9

Open: 5.3910

High: 5.4440

Low: 5.3360

Close: 5.4190

10

Open: 5.4190

High: 5.5900

Low: 5.4190

Close: 5.5870

11

Open: 5.5870

High: 5.5900

Low: 5.4740

Close: 5.5730

12

Open: 5.5730

High: 5.6900

Low: 5.5730

Close: 5.6890

13

Open: 5.6890

High: 5.7590

Low: 5.5080

Close: 5.7590

14

Open: 5.7590

High: 5.7600

Low: 5.7020

Close: 5.7490

15

Open: 5.7490

High: 5.7500

Low: 5.7240

Close: 5.7340

16

Open: 5.7340

High: 5.7600

Low: 5.7020

Close: 5.7320

17

Open: 5.7320

High: 5.7600

Low: 5.6500

Close: 5.7590

18

Open: 5.7590

High: 5.7600

Low: 5.5510

Close: 5.6830

19

Open: 5.6830

High: 5.7740

Low: 5.5030

Close: 5.7250

20

Open: 5.7250

High: 5.7750

Low: 5.7220

Close: 5.7500

21

Open: 5.7500

High: 5.7720

Low: 5.5010

Close: 5.5140

22

Open: 5.5140

High: 5.7900

Low: 5.5140

Close: 5.7660

23

Open: 5.7660

High: 5.8950

Low: 5.5440

Close: 5.5450

24

Open: 5.5450

High: 5.7700

Low: 5.5440

Close: 5.5450

25

Open: 5.5450

High: 5.8070

Low: 5.5450

Close: 5.8070

26

Open: 5.8070

High: 5.8730

Low: 5.7800

Close: 5.8520

27

Open: 5.8520

High: 5.8900

Low: 5.8510

Close: 5.8600

28

Open: 5.8600

High: 5.8940

Low: 5.8590

Close: 5.8700

29

Open: 5.8700

High: 5.8940

Low: 5.8310

Close: 5.8940

30

Open: 5.8940

High: 5.9940

Low: 5.7070

Close: 5.9940

October - 2024

SunMonTueWedThuFriSat
1

Open: 5.9940

High: 6.0550

Low: 5.8600

Close: 5.9700

2

Open: 5.9700

High: 6.0080

Low: 5.7610

Close: 5.8030

3

Open: 5.8030

High: 5.9330

Low: 5.7580

Close: 5.9180

4

Open: 5.9180

High: 5.9730

Low: 5.8850

Close: 5.9720

5

Open: 5.9720

High: 5.9880

Low: 5.8600

Close: 5.9740

6

Open: 5.9740

High: 6.0100

Low: 5.9610

Close: 5.9940

7

Open: 5.9940

High: 6.0100

Low: 5.9780

Close: 6.0100

8

Open: 6.0100

High: 6.0100

Low: 5.9790

Close: 5.9890

9

Open: 5.9890

High: 6.8770

Low: 5.9230

Close: 6.0790

10

Open: 6.0790

High: 6.1860

Low: 5.9320

Close: 6.0480

11

Open: 6.0480

High: 6.1500

Low: 5.9710

Close: 6.0830

12

Open: 6.0830

High: 6.1000

Low: 6.0020

Close: 6.0980

13

Open: 6.0980

High: 6.1000

Low: 6.0720

Close: 6.0780

14

Open: 6.0780

High: 6.1430

Low: 6.0080

Close: 6.1410

15

Open: 6.1410

High: 6.1500

Low: 6.0100

Close: 6.0890

16

Open: 6.0890

High: 6.1460

Low: 6.0150

Close: 6.1000

17

Open: 6.1000

High: 6.1000

Low: 6.0660

Close: 6.1000

18

Open: 6.1000

High: 6.1530

Low: 5.9320

Close: 6.0190

19

Open: 6.0190

High: 6.1010

Low: 6.0130

Close: 6.0690

20

Open: 6.0690

High: 6.1000

Low: 6.0000

Close: 6.0720

21

Open: 6.0720

High: 6.1220

Low: 6.0630

Close: 6.0950

22

Open: 6.0950

High: 6.1120

Low: 5.8440

Close: 5.9940

23

Open: 5.9940

High: 6.0980

Low: 5.9940

Close: 6.0730

24

Open: 6.0730

High: 6.1430

Low: 6.0000

Close: 6.0930

25

Open: 6.0930

High: 6.1460

Low: 5.9560

Close: 5.9990

26

Open: 5.9990

High: 6.0640

Low: 5.9440

Close: 6.0620

27

Open: 6.0620

High: 6.1370

Low: 6.0370

Close: 6.0410

28

Open: 6.0410

High: 6.0500

Low: 6.0000

Close: 6.0300

29

Open: 6.0300

High: 6.1530

Low: 6.0050

Close: 6.1500

30

Open: 6.1500

High: 6.1520

Low: 6.0370

Close: 6.1490

31

Open: 6.1490

High: 6.1520

Low: 6.1260

Close: 6.1300

November - 2024

SunMonTueWedThuFriSat
1

Open: 6.1300

High: 6.1520

Low: 6.0000

Close: 6.0740

2

Open: 6.0740

High: 6.1020

Low: 6.0730

Close: 6.1000

3

Open: 6.1000

High: 6.1060

Low: 5.9440

Close: 6.1000

4

Open: 6.1000

High: 6.1000

Low: 5.9000

Close: 6.0690

5

Open: 6.0690

High: 6.0960

Low: 5.9790

Close: 6.0820

6

Open: 6.0820

High: 6.2900

Low: 6.0130

Close: 6.2760

7

Open: 6.2760

High: 6.2900

Low: 6.0870

Close: 6.2900

8

Open: 6.2900

High: 6.4510

Low: 6.2500

Close: 6.4170

9

Open: 6.4170

High: 6.5900

Low: 6.3930

Close: 6.5790

10

Open: 6.5790

High: 7.2290

Low: 6.5550

Close: 6.8760

11

Open: 6.8760

High: 7.6900

Low: 6.8760

Close: 7.6900

12

Open: 7.6900

High: 7.6900

Low: 7.0020

Close: 7.3870

13

Open: 7.3870

High: 7.6790

Low: 7.1000

Close: 7.5690

14

Open: 7.5690

High: 7.6700

Low: 7.3500

Close: 7.3750

15

Open: 7.3750

High: 7.7400

Low: 7.3750

Close: 7.6500

16

Open: 7.6500

High: 7.7900

Low: 7.5650

Close: 7.6510

17

Open: 7.6510

High: 7.7900

Low: 7.4000

Close: 7.6500

18

Open: 7.6500

High: 7.8400

Low: 7.4080

Close: 7.8170

19

Open: 7.8170

High: 7.9650

Low: 7.7000

Close: 7.9650

20

Open: 7.9650

High: 8.5000

Low: 7.9650

Close: 8.4070

21

Open: 8.4070

High: 8.8800

Low: 8.4070

Close: 8.6390

22

Open: 8.6390

High: 8.8670

Low: 8.0240

Close: 8.4720

23

Open: 8.4720

High: 8.6000

Low: 8.4720

Close: 8.5440

24

Open: 8.5440

High: 8.7480

Low: 8.1930

Close: 8.6000

25

Open: 8.6000

High: 8.6600

Low: 7.8200

Close: 8.2500

26

Open: 8.2500

High: 8.3110

Low: 7.9000

Close: 8.1000

27

Open: 8.1000

High: 8.6600

Low: 7.9570

Close: 8.6300

28

Open: 8.6300

High: 8.6540

Low: 8.2700

Close: 8.5350

29

Open: 8.5350

High: 8.7500

Low: 8.5350

Close: 8.7500

30

Open: 8.7500

High: 8.8750

Low: 8.5090

Close: 8.8640

December - 2024

SunMonTueWedThuFriSat
1

Open: 8.8640

High: 8.8800

Low: 8.2280

Close: 8.6710

2

Open: 8.6710

High: 8.8800

Low: 8.6140

Close: 8.8790

3

Open: 8.8790

High: 8.9500

Low: 8.7780

Close: 8.9500

4

Open: 8.9500

High: 9.8800

Low: 8.8990

Close: 9.6000

5

Open: 9.6000

High: 9.7120

Low: 8.9470

Close: 9.4680

6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
2024 | 2023 | 2022 | 2021 | 2020 | 2019
Theme: GKNEWS