UNUS-SED-LEO (LEO) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most LEO volume. Showing the last 365 days.

Monthly returns LEO

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-8.5%	+2.0%	+11%	+3.3%	-3.1%	-7.5%	+5.4%	-1.9%	-4.6%	+4.2%	-0.1%	—	-1%
2025	+7.4%	-2.9%	-3.5%	-0.9%	-4.9%	+5.0%	-1.2%	+7.6%	-1.2%	+0.3%	+2.8%	-2.0%	+6%
2024	-0.1%	+20%	+26%	-2.6%	+1.4%	-1.7%	-2.7%	+2.3%	+2.0%	+2.2%	+42%	+3.2%	+121%
2023	-2.0%	-5.1%	+4.0%	+2.4%	-1.5%	+12%	+1.1%	-2.1%	-5.2%	+7.4%	+0.9%	-0.6%	+11%
2022	-1.6%	+61%	-1.8%	-2.9%	-5.2%	+8.7%	-14%	+15%	-27%	+7.6%	-14%	-7.9%	-3%
2021	+1.1%	+35%	+7.1%	+18%	+0.1%	+5.9%	+20%	-2.9%	-3.7%	+18%	-0.3%	+13%	+175%
2020	+8.1%	+8.6%	+9.6%	+2.4%	+11%	+7.1%	+0.1%	+0.4%	+0.3%	-0.2%	+7.1%	+2.9%	+74%
2019	—	—	—	—	—	—	-26%	-13%	-8.4%	-4.2%	-8.2%	-12%	-54%
Monthly average	+0.6%	+17%	+7.5%	+2.9%	-0.3%	+4.3%	-2.1%	+0.7%	-5.9%	+4.4%	+4.3%	-0.4%
Up years	3/7	5/7	5/7	4/7	3/7	5/7	4/8	4/8	2/8	6/8	4/7	3/7

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/02/2026	$9.39	$9.49	$9.34	$9.39	$33.04K	$8.64B	-0.03%
11/01/2026	$9.40	$9.44	$9.15	$9.41	$60.38K	$8.65B	+0.10%
10/31/2026	$9.41	$9.51	$9.13	$9.40	$44.72K	$8.64B	-0.13%
10/30/2026	$9.48	$9.58	$9.29	$9.39	$24.55K	$8.64B	-0.95%
10/29/2026	$9.42	$9.62	$9.41	$9.47	$14.40K	$8.71B	+0.50%
10/28/2026	$9.05	$9.48	$9.03	$9.43	$11.16K	$8.67B	+4.10%
10/27/2026	$9.05	$9.13	$9.03	$9.06	$1.58K	$8.34B	+0.21%
10/26/2026	$9.04	$9.07	$9.03	$9.05	$707.77	$8.32B	+0.11%
10/25/2026	$9.05	$9.10	$9.03	$9.05	$969.72	$8.33B	-0.02%
10/24/2026	$9.04	$9.11	$9.03	$9.06	$3.30K	$8.33B	+0.17%
10/23/2026	$9.04	$9.13	$9.03	$9.05	$6.12K	$8.33B	+0.19%
10/22/2026	$9.07	$9.11	$9.03	$9.05	$4.84K	$8.32B	-0.28%
10/21/2026	$9.06	$9.11	$9.01	$9.04	$442.71	$8.32B	-0.20%
10/20/2026	$9.03	$9.09	$9.03	$9.05	$556.71	$8.32B	+0.22%
10/19/2026	$9.03	$9.21	$9.03	$9.03	$2.39K	$8.30B	-0.02%
10/18/2026	$9.03	$9.03	$8.07	$9.01	$8.43K	$8.29B	-0.20%
10/17/2026	$9.03	$9.06	$9.03	$9.04	$161.66	$8.31B	+0.09%
10/16/2026	$9.04	$9.09	$9.03	$9.05	$2.37K	$8.32B	+0.15%
10/15/2026	$9.00	$9.12	$8.97	$9.03	$26.05K	$8.31B	+0.30%
10/14/2026	$8.93	$9.09	$8.91	$9.02	$4.05K	$8.29B	+0.93%
10/13/2026	$8.87	$8.93	$8.39	$8.90	$6.23K	$8.19B	+0.34%
10/12/2026	$8.90	$8.96	$8.84	$8.89	$3.08K	$8.18B	-0.10%
10/11/2026	$8.87	$8.95	$8.85	$8.90	$186.28	$8.19B	+0.36%
10/10/2026	$8.91	$8.91	$8.70	$8.85	$2.62K	$8.14B	-0.71%
10/09/2026	$8.87	$8.91	$8.86	$8.90	$1.14K	$8.18B	+0.27%
10/08/2026	$8.90	$8.91	$8.86	$8.91	$1.93K	$8.20B	+0.15%
10/07/2026	$8.97	$8.99	$8.85	$8.92	$4.38K	$8.20B	-0.64%
10/06/2026	$8.91	$8.97	$8.73	$8.93	$350.45	$8.21B	+0.27%
10/05/2026	$8.98	$9.04	$8.61	$8.89	$14.00K	$8.18B	-0.91%
10/04/2026	$8.96	$9.00	$8.90	$8.98	$2.62K	$8.26B	+0.16%
10/03/2026	$9.00	$9.04	$8.83	$8.99	$4.52K	$8.27B	-0.04%
10/02/2026	$8.93	$9.07	$8.89	$9.07	$2.60K	$8.35B	+1.58%
10/01/2026	$9.01	$9.02	$8.78	$8.87	$8.23K	—	-1.61%
09/30/2026	$9.04	$9.40	$8.84	$9.07	$9.16K	—	+0.34%
09/29/2026	$9.04	$9.10	$8.90	$9.07	$2.77K	—	+0.33%
09/28/2026	$9.01	$9.15	$8.47	$9.06	$2.63K	—	+0.54%
09/27/2026	$8.97	$9.23	$8.92	$9.01	$4.40K	—	+0.37%
09/26/2026	$8.84	$8.99	$8.84	$8.99	$1.22K	—	+1.66%
09/25/2026	$8.92	$8.95	$8.69	$8.79	$85.10K	—	-1.54%
09/24/2026	$8.98	$9.03	$8.91	$8.96	$1.61K	—	-0.20%
09/23/2026	$9.01	$9.06	$8.91	$9.01	$1.16K	—	-0.09%
09/22/2026	$8.90	$9.01	$8.85	$8.96	$732.57	—	+0.63%
09/21/2026	$8.95	$9.36	$8.70	$8.98	$9.54K	—	+0.28%
09/20/2026	$8.92	$8.98	$8.87	$8.95	$663.69	—	+0.35%
09/19/2026	$8.88	$8.96	$8.88	$8.92	$3.10K	—	+0.50%
09/18/2026	$8.88	$8.93	$8.71	$8.91	$10.99K	—	+0.43%
09/17/2026	$8.94	$8.96	$8.90	$8.91	$776.10	—	-0.35%
09/16/2026	$8.79	$8.96	$8.77	$8.96	$3.93K	—	+1.91%
09/15/2026	$8.99	$9.07	$8.75	$8.88	$5.84K	—	-1.28%
09/14/2026	$9.07	$9.46	$8.50	$8.99	$23.26K	—	-0.78%
09/13/2026	$9.11	$9.11	$8.98	$9.06	$1.26K	—	-0.52%
09/12/2026	$9.12	$9.30	$9.05	$9.13	$9.48K	—	+0.13%
09/11/2026	$9.15	$9.17	$9.03	$9.10	$953.30	—	-0.52%
09/10/2026	$9.19	$9.25	$9.16	$9.17	$625.84	—	-0.23%
09/09/2026	$9.20	$9.31	$9.14	$9.19	$23.67K	—	-0.11%
09/08/2026	$9.15	$9.79	$8.79	$9.19	$62.37K	—	+0.46%
09/07/2026	$9.37	$9.75	$8.80	$9.15	$60.59K	—	-2.37%
09/06/2026	$9.22	$9.47	$9.22	$9.37	$1.44K	—	+1.70%
09/05/2026	$9.22	$9.31	$9.19	$9.21	$5.38K	—	-0.09%
09/04/2026	$9.31	$9.84	$8.78	$9.18	$64.69K	—	-1.40%
09/03/2026	$9.24	$10.29	$8.89	$9.31	$73.48K	—	+0.76%
09/02/2026	$9.41	$9.43	$9.23	$9.23	$955.02	$8.49B	-1.90%
09/01/2026	$9.52	$9.56	$9.24	$9.37	$23.86K	$8.62B	-1.52%
08/31/2026	$9.61	$9.70	$9.55	$9.57	$1.05K	$8.80B	-0.43%
08/30/2026	$9.69	$9.74	$9.55	$9.61	$1.63K	$8.84B	-0.88%
08/29/2026	$9.47	$9.95	$9.47	$9.69	$1.89K	$8.91B	+2.27%
08/28/2026	$9.35	$9.53	$9.35	$9.42	$176.85	$8.67B	+0.75%
08/27/2026	$9.20	$9.36	$9.18	$9.36	$541.87	$8.61B	+1.72%
08/26/2026	$9.33	$9.35	$9.17	$9.24	$296.34	$8.50B	-0.93%
08/25/2026	$9.34	$9.37	$9.28	$9.35	$1.09K	$8.60B	+0.20%
08/24/2026	$9.47	$9.49	$9.23	$9.29	$5.28K	$8.55B	-1.84%
08/23/2026	$9.40	$9.54	$9.40	$9.50	$391.30	$8.74B	+1.07%
08/22/2026	$9.31	$9.46	$9.31	$9.36	$4.21K	—	+0.58%
08/21/2026	$9.32	$9.38	$9.06	$9.35	$9.26K	$8.60B	+0.30%
08/20/2026	$9.31	$9.42	$9.12	$9.32	$1.97K	$8.57B	+0.09%
08/19/2026	$9.42	$9.46	$9.00	$9.36	$3.25K	$8.61B	-0.67%
08/18/2026	$9.33	$9.54	$9.27	$9.41	$1.37K	$8.66B	+0.83%
08/17/2026	$9.42	$9.48	$9.33	$9.35	$321.19	$8.60B	-0.77%
08/16/2026	$8.94	$9.52	$8.89	$9.29	$6.70K	$8.55B	+3.94%
08/15/2026	$9.16	$9.27	$8.48	$8.91	$150.68K	$8.20B	-2.74%
08/14/2026	$9.49	$9.49	$8.97	$9.16	$767.93K	$8.43B	-3.44%
08/13/2026	$9.06	$9.56	$9.03	$9.47	$51.63K	$8.71B	+4.61%
08/12/2026	$9.41	$9.41	$9.00	$9.06	$606.11K	$8.33B	-3.77%
08/11/2026	$9.63	$9.70	$9.32	$9.41	$66.04K	$8.66B	-2.31%
08/10/2026	$9.70	$9.80	$9.11	$9.63	$35.19K	$8.86B	-0.72%
08/09/2026	$9.70	$9.76	$9.70	$9.73	$176.93	$8.95B	+0.27%
08/08/2026	$9.75	$9.80	$9.70	$9.70	$2.52K	$8.93B	-0.45%
08/07/2026	$9.74	$9.80	$9.74	$9.75	$194.13	$8.97B	+0.04%
08/06/2026	$9.74	$9.80	$9.73	$9.74	$2.18K	$8.96B	+0.03%
08/05/2026	$9.73	$9.79	$9.72	$9.74	$242.43	$8.96B	+0.11%
08/04/2026	$9.75	$10.29	$9.53	$9.78	$32.06K	$9.00B	+0.25%
08/03/2026	$9.83	$9.83	$9.73	$9.73	$2.04K	$8.96B	-0.98%
08/02/2026	$9.76	$11.20	$9.09	$9.83	$56.81K	$9.04B	+0.72%
08/01/2026	$9.76	$9.81	$9.74	$9.76	$150.56	$8.98B	+0.04%
07/31/2026	$9.78	$9.85	$9.64	$9.75	$6.58K	$8.97B	-0.25%
07/30/2026	$9.75	$9.82	$9.75	$9.78	$1.14K	$9.00B	+0.26%
07/29/2026	$9.77	$9.79	$9.75	$9.75	$2.08K	$8.97B	-0.24%
07/28/2026	$9.80	$10.21	$9.74	$9.76	$2.06K	$8.98B	-0.44%
07/27/2026	$9.72	$9.78	$9.70	$9.77	$2.98K	$8.99B	+0.52%
07/26/2026	$9.69	$10.01	$9.69	$9.70	$3.07K	$8.93B	+0.11%
07/25/2026	$9.68	$9.77	$9.68	$9.71	$855.69	$8.93B	+0.30%
07/24/2026	$9.70	$10.03	$9.14	$9.67	$7.30K	$8.89B	-0.32%
07/23/2026	$9.76	$9.80	$9.69	$9.72	$7.87K	$8.94B	-0.44%
07/22/2026	$9.73	$9.82	$9.69	$9.69	$1.98K	$8.92B	-0.34%
07/21/2026	$9.69	$9.76	$9.69	$9.72	$674.46	$8.95B	+0.32%
07/20/2026	$9.75	$9.81	$9.66	$9.72	$777.46	$8.95B	-0.25%
07/19/2026	$9.80	$9.83	$9.77	$9.77	$495.86	$8.99B	-0.35%
07/18/2026	$9.80	$9.80	$9.76	$9.80	$228.40	$9.02B	-0.02%
07/17/2026	$9.82	$9.84	$9.79	$9.79	$1.47K	$9.01B	-0.25%
07/16/2026	$9.81	$9.86	$9.79	$9.80	$844.28	$9.02B	-0.11%
07/15/2026	$9.75	$9.86	$9.75	$9.79	$285.16	$9.01B	+0.39%
07/14/2026	$9.52	$9.68	$9.51	$9.66	$3.93K	$8.89B	+1.48%
07/13/2026	$9.60	$9.61	$9.00	$9.52	$3.59K	—	-0.89%
07/12/2026	$9.52	$9.62	$9.49	$9.57	$6.38K	—	+0.55%
07/11/2026	$9.45	$10.13	$9.45	$9.53	$15.28K	$8.77B	+0.90%
07/10/2026	$9.59	$9.67	$9.33	$9.45	$20.83K	$8.69B	-1.51%
07/09/2026	$9.50	$9.59	$9.47	$9.59	$26.85K	$8.83B	+0.94%
07/08/2026	$9.38	$9.50	$9.35	$9.48	$24.08K	$8.72B	+1.02%
07/07/2026	$9.41	$9.65	$9.30	$9.37	$10.55K	$8.62B	-0.45%
07/06/2026	$9.29	$9.56	$9.29	$9.42	$25.30K	$8.67B	+1.44%
07/05/2026	$9.17	$9.30	$9.16	$9.27	$101.29K	—	+1.11%
07/04/2026	$9.15	$9.17	$9.13	$9.15	$6.66K	—	-0.09%
07/03/2026	$9.13	$9.31	$9.07	$9.16	$105.03K	—	+0.26%
07/02/2026	$9.23	$9.34	$9.01	$9.13	$242.38K	—	-1.15%
07/01/2026	$9.25	$9.37	$8.87	$9.19	$580.10K	—	-0.64%
06/30/2026	$9.52	$9.55	$8.71	$9.29	$141.48K	$8.55B	-2.50%
06/29/2026	$9.41	$9.69	$9.39	$9.57	$2.89K	$8.81B	+1.72%
06/28/2026	$9.38	$9.46	$9.36	$9.39	$2.37K	$8.64B	+0.05%
06/27/2026	$9.25	$9.53	$8.84	$9.40	$29.52K	$8.65B	+1.60%
06/26/2026	$9.37	$9.43	$8.74	$9.23	$134.96K	—	-1.49%
06/25/2026	$9.47	$9.71	$9.21	$9.31	$7.22K	—	-1.63%
06/24/2026	$9.48	$9.61	$9.35	$9.41	$13.79K	—	-0.71%
06/23/2026	$9.58	$9.71	$9.47	$9.49	$20.93K	$8.73B	-0.95%
06/22/2026	$9.70	$9.71	$9.47	$9.61	$1.93K	$8.85B	-0.93%
06/21/2026	$9.59	$9.68	$9.53	$9.65	$6.34K	$8.88B	+0.59%
06/20/2026	$9.60	$9.69	$9.37	$9.59	$13.05K	$8.82B	-0.07%
06/19/2026	$9.62	$9.67	$9.37	$9.50	$7.78K	$8.74B	-1.28%
06/18/2026	$9.70	$9.70	$9.61	$9.63	$93.59	$8.86B	-0.73%
06/17/2026	$9.75	$9.81	$9.60	$9.67	$2.48K	$8.90B	-0.80%
06/16/2026	$9.75	$9.91	$9.70	$9.77	$3.53K	$8.99B	+0.18%
06/15/2026	$9.78	$9.85	$9.73	$9.78	$264.38	$9.01B	+0.02%
06/14/2026	$9.70	$9.87	$9.63	$9.75	$924.93	$8.97B	+0.56%
06/13/2026	$9.66	$9.95	$9.33	$9.65	$17.23K	$8.88B	-0.12%
06/12/2026	$9.48	$9.66	$9.42	$9.64	$4.01K	$8.87B	+1.72%
06/11/2026	$9.61	$9.67	$9.37	$9.55	$35.30K	$8.79B	-0.67%
06/10/2026	$9.48	$9.67	$9.30	$9.56	$45.08K	$8.80B	+0.80%
06/09/2026	$9.39	$9.53	$9.08	$9.46	$14.51K	—	+0.70%
06/08/2026	$9.61	$9.70	$9.23	$9.40	$1.07M	$8.65B	-2.23%
06/07/2026	$9.44	$9.69	$9.26	$9.63	$286.66K	$8.86B	+2.02%
06/06/2026	$9.52	$9.82	$9.41	$9.46	$426.75K	$8.70B	-0.71%
06/05/2026	$9.94	$9.99	$9.48	$9.57	$2.27M	$8.80B	-3.78%
06/04/2026	$9.93	$9.97	$9.91	$9.94	$7.02K	$9.15B	+0.03%
06/03/2026	$10.08	$10.13	$9.95	$9.95	$130.32K	$9.16B	-1.25%
06/02/2026	$10.01	$10.09	$10.01	$10.07	$16.91K	$9.27B	+0.59%
06/01/2026	$10.04	$10.06	$9.97	$10.03	$120.82K	$9.23B	-0.08%
05/31/2026	$10.07	$10.12	$9.97	$10.02	$459.71K	$9.23B	-0.46%
05/30/2026	$10.08	$10.11	$10.00	$10.07	$328.54K	$9.27B	-0.05%
05/29/2026	$10.04	$10.04	$9.89	$10.00	$210.82K	$9.21B	-0.38%
05/28/2026	$10.07	$10.21	$10.01	$10.04	$520.30K	$9.24B	-0.38%
05/27/2026	$10.06	$10.11	$10.00	$10.05	$6.94K	$9.25B	-0.10%
05/26/2026	$10.00	$10.06	$9.96	$10.00	$166.18K	$9.21B	+0.06%
05/25/2026	$10.04	$10.12	$9.91	$9.99	$282.34K	$9.20B	-0.52%
05/24/2026	$10.07	$10.11	$9.93	$10.05	$137.95K	$9.25B	-0.17%
05/23/2026	$9.93	$10.09	$9.92	$10.09	$23.95K	$9.29B	+1.59%
05/22/2026	$9.89	$10.12	$9.83	$9.95	$1.15M	$9.16B	+0.62%
05/21/2026	$10.05	$10.17	$9.59	$9.86	$882.10K	$9.08B	-1.89%
05/20/2026	$9.94	$10.11	$9.93	$10.04	$212.36K	$9.24B	+1.01%
05/19/2026	$10.11	$10.12	$9.79	$9.94	$1.35M	$9.15B	-1.69%
05/18/2026	$10.08	$10.17	$9.98	$10.12	$1.44M	$9.32B	+0.44%
05/17/2026	$9.92	$10.27	$9.86	$10.08	$184.97K	$9.28B	+1.62%
05/16/2026	$10.19	$10.32	$9.77	$9.92	$474.75K	$9.13B	-2.62%
05/15/2026	$10.19	$10.31	$10.03	$10.19	$93.53K	$9.38B	-0.06%
05/14/2026	$10.06	$10.20	$10.05	$10.18	$4.25K	$9.37B	+1.20%
05/13/2026	$10.01	$10.08	$9.99	$10.05	$2.99K	$9.26B	+0.39%
05/12/2026	$9.94	$10.29	$9.92	$9.99	$4.85K	$9.20B	+0.50%
05/11/2026	$10.15	$10.29	$9.79	$9.89	$12.10K	$9.11B	-2.55%
05/10/2026	$10.35	$10.37	$9.46	$10.14	$22.93K	$9.33B	-2.09%
05/09/2026	$10.33	$10.37	$10.26	$10.33	$40.89K	$9.51B	+0.04%
05/08/2026	$10.38	$10.40	$10.27	$10.33	$13.39K	$9.51B	-0.41%
05/07/2026	$10.33	$10.36	$10.31	$10.34	$35.81K	$9.52B	+0.08%
05/06/2026	$10.35	$10.36	$10.33	$10.33	$680.26	$9.51B	-0.18%
05/05/2026	$10.32	$10.34	$10.31	$10.33	$25.43K	$9.51B	+0.11%
05/04/2026	$10.31	$10.41	$10.29	$10.31	$5.50K	$9.49B	-0.07%
05/03/2026	$10.31	$10.33	$10.29	$10.30	$1.75K	$9.48B	-0.09%
05/02/2026	$10.35	$10.41	$10.24	$10.32	$45.01K	$9.50B	-0.32%
05/01/2026	$10.34	$10.40	$10.30	$10.34	$9.32K	$9.52B	-0.04%
04/30/2026	$10.38	$10.38	$10.30	$10.33	$14.00K	$9.51B	-0.46%
04/29/2026	$10.37	$10.38	$10.31	$10.36	$23.02K	$9.54B	-0.09%
04/28/2026	$10.36	$10.38	$10.35	$10.36	$23.16K	$9.54B	-0.07%
04/27/2026	$10.35	$10.41	$10.29	$10.36	$32.60K	$9.54B	+0.10%
04/26/2026	$10.27	$10.37	$10.27	$10.37	$64.51K	$9.55B	+1.01%
04/25/2026	$10.24	$10.30	$10.23	$10.27	$40.26K	$9.46B	+0.28%
04/24/2026	$10.29	$10.41	$10.16	$10.23	$50.39K	$9.42B	-0.61%
04/23/2026	$10.29	$10.31	$10.26	$10.29	$20.35K	$9.47B	-0.09%
04/22/2026	$10.38	$10.38	$10.16	$10.25	$46.05K	$9.44B	-1.19%
04/21/2026	$10.31	$10.45	$10.29	$10.35	$12.22K	$9.53B	+0.37%
04/20/2026	$10.12	$10.30	$10.12	$10.29	$74.06K	$9.47B	+1.64%
04/19/2026	$10.02	$10.15	$10.02	$10.14	$1.61K	$9.34B	+1.20%
04/18/2026	$10.13	$10.15	$10.11	$10.14	$12.25K	$9.34B	+0.09%
04/17/2026	$10.13	$10.15	$10.06	$10.13	$4.87K	$9.33B	+0.04%
04/16/2026	$10.12	$10.15	$10.12	$10.15	$18.00K	$9.35B	+0.28%
04/15/2026	$10.13	$10.15	$10.10	$10.12	$12.15K	$9.32B	-0.08%
04/14/2026	$10.10	$10.13	$10.04	$10.13	$9.54K	$9.33B	+0.31%
04/13/2026	$10.11	$10.14	$10.09	$10.10	$9.13K	$9.30B	-0.08%
04/12/2026	$10.12	$10.12	$10.06	$10.12	$13.24K	$9.31B	-0.08%
04/11/2026	$10.10	$10.14	$10.07	$10.11	$8.98K	$9.31B	+0.17%
04/10/2026	$10.08	$10.13	$10.08	$10.10	$9.88K	$9.30B	+0.13%
04/09/2026	$10.11	$10.12	$10.00	$10.11	$14.29K	$9.31B	+0.00%
04/08/2026	$10.10	$10.12	$10.09	$10.12	$9.94K	$9.32B	+0.15%
04/07/2026	$10.11	$10.13	$10.08	$10.12	$9.24K	$9.32B	+0.11%
04/06/2026	$10.08	$10.12	$10.07	$10.11	$9.92K	$9.31B	+0.23%
04/05/2026	$10.06	$10.10	$10.06	$10.08	$20.29K	$9.29B	+0.20%
04/04/2026	$10.05	$10.12	$10.03	$10.08	$8.47K	$9.28B	+0.33%
04/03/2026	$10.01	$10.12	$10.01	$10.06	$10.11K	$9.27B	+0.53%
04/02/2026	$10.01	$10.04	$10.00	$10.02	$10.62K	—	+0.12%
04/01/2026	$10.00	$10.04	$9.99	$10.02	$17.52K	$9.23B	+0.25%
03/31/2026	$9.70	$10.13	$9.68	$10.00	$62.29K	$9.21B	+3.08%
03/30/2026	$9.66	$9.72	$9.65	$9.70	$18.86K	$8.93B	+0.41%
03/29/2026	$9.59	$9.67	$9.58	$9.66	$12.90K	—	+0.81%
03/28/2026	$9.54	$9.60	$9.53	$9.59	$31.62K	$8.83B	+0.48%
03/27/2026	$9.53	$9.56	$9.53	$9.53	$21.80K	$8.78B	-0.03%
03/26/2026	$9.48	$9.54	$9.48	$9.53	$28.79K	$8.78B	+0.50%
03/25/2026	$9.47	$9.50	$9.32	$9.48	$7.33K	$8.73B	+0.15%
03/24/2026	$9.38	$9.49	$9.38	$9.46	$39.63K	$8.71B	+0.83%
03/23/2026	$9.29	$9.43	$9.27	$9.39	$18.50K	—	+1.16%
03/22/2026	$9.23	$9.32	$9.19	$9.29	$13.42K	—	+0.61%
03/21/2026	$9.21	$9.24	$9.15	$9.23	$15.19K	$8.50B	+0.27%
03/20/2026	$9.18	$9.24	$9.17	$9.21	$11.80K	$8.48B	+0.31%
03/19/2026	$9.06	$9.26	$9.06	$9.18	$14.66K	$8.46B	+1.34%
03/18/2026	$9.07	$9.13	$9.03	$9.06	$12.29K	$8.34B	-0.12%
03/17/2026	$9.07	$9.09	$8.96	$9.08	$9.63K	$8.36B	+0.14%
03/16/2026	$9.06	$9.11	$8.99	$9.05	$21.91K	—	-0.10%
03/15/2026	$9.07	$9.08	$8.96	$9.07	$31.70K	$8.35B	-0.06%
03/14/2026	$9.06	$9.09	$9.03	$9.09	$9.60K	$8.37B	+0.30%
03/13/2026	$9.03	$9.11	$9.03	$9.07	$8.65K	$8.36B	+0.45%
03/12/2026	$9.12	$9.22	$8.87	$9.05	$39.09K	$8.34B	-0.79%
03/11/2026	$9.17	$9.25	$9.04	$9.10	$141.81K	$8.38B	-0.82%
03/10/2026	$9.22	$9.25	$9.03	$9.17	$142.96K	$8.45B	-0.53%
03/09/2026	$9.03	$9.25	$9.03	$9.22	$64.23K	—	+2.07%
03/08/2026	$9.07	$9.13	$8.93	$9.04	$44.53K	$8.33B	-0.28%
03/07/2026	$9.06	$9.09	$9.04	$9.06	$64.26K	$8.35B	+0.03%
03/06/2026	$9.05	$9.10	$9.04	$9.05	$106.33K	$8.34B	+0.07%
03/05/2026	$9.06	$9.22	$8.84	$9.04	$104.01K	$8.33B	-0.19%
03/04/2026	$9.22	$9.24	$9.00	$9.06	$82.07K	$8.34B	-1.73%
03/03/2026	$9.04	$9.26	$9.02	$9.19	$70.16K	—	+1.70%
03/02/2026	$9.08	$9.28	$8.88	$9.06	$106.86K	$8.34B	-0.29%
03/01/2026	$8.99	$9.14	$8.91	$9.10	$129.11K	$8.38B	+1.20%
02/28/2026	$8.81	$8.99	$8.78	$8.98	$17.14K	$8.28B	+2.00%
02/27/2026	$8.77	$8.92	$8.72	$8.77	$72.52K	$8.08B	+0.06%
02/26/2026	$8.78	$8.81	$8.66	$8.79	$10.24K	—	+0.08%
02/25/2026	$8.57	$8.87	$8.48	$8.78	$51.81K	$8.09B	+2.42%
02/24/2026	$8.04	$8.68	$7.71	$8.57	$503.87K	—	+6.64%
02/23/2026	$8.22	$8.45	$7.89	$8.04	$228.02K	—	-2.24%
02/22/2026	$8.36	$8.48	$7.97	$8.21	$54.02K	—	-1.88%
02/21/2026	$8.71	$8.88	$8.18	$8.36	$162.12K	$7.71B	-3.93%
02/20/2026	$8.68	$8.81	$8.50	$8.72	$34.10K	$8.04B	+0.46%
02/19/2026	$8.54	$8.73	$8.35	$8.69	$31.34K	$8.01B	+1.74%
02/18/2026	$8.69	$9.17	$8.23	$8.54	$31.18K	$7.87B	-1.64%
02/17/2026	$8.49	$8.71	$8.48	$8.70	$67.74K	$8.01B	+2.44%
02/16/2026	$8.41	$8.51	$8.41	$8.49	$84.66K	$7.82B	+0.93%
02/15/2026	$8.68	$8.85	$8.16	$8.41	$68.14K	$7.75B	-3.02%
02/14/2026	$8.45	$8.68	$8.44	$8.66	$37.30K	$7.98B	+2.42%
02/13/2026	$8.37	$8.51	$7.92	$8.45	$49.63K	$7.78B	+0.98%
02/12/2026	$8.45	$8.55	$8.14	$8.35	$41.96K	$7.70B	-1.14%
02/11/2026	$8.71	$8.85	$8.16	$8.47	$35.26K	$7.80B	-2.80%
02/10/2026	$8.57	$8.78	$8.50	$8.73	$16.99K	$8.04B	+1.84%
02/09/2026	$8.41	$8.61	$8.19	$8.59	$32.48K	$7.91B	+2.11%
02/08/2026	$7.86	$8.43	$7.72	$8.39	$66.60K	$7.73B	+6.78%
02/07/2026	$7.93	$8.88	$7.63	$7.84	$226.50K	$7.23B	-1.12%
02/06/2026	$6.84	$8.24	$6.46	$7.93	$219.35K	$7.30B	+15.93%
02/05/2026	$8.88	$8.97	$6.60	$6.84	$647.84K	$6.30B	-22.99%
02/04/2026	$8.88	$9.01	$8.58	$8.90	$246.51K	—	+0.23%
02/03/2026	$8.58	$9.10	$8.53	$8.89	$281.83K	—	+3.67%
02/02/2026	$8.40	$8.78	$8.20	$8.58	$272.86K	$7.90B	+2.06%
02/01/2026	$8.81	$8.85	$8.03	$8.39	$166.38K	—	-4.76%
01/31/2026	$9.25	$9.26	$8.27	$8.79	$126.06K	—	-4.95%
01/30/2026	$9.23	$9.29	$9.18	$9.25	$35.62K	—	+0.23%
01/29/2026	$9.23	$9.27	$9.16	$9.23	$17.16K	—	-0.02%
01/28/2026	$9.09	$9.31	$9.08	$9.24	$81.48K	—	+1.59%
01/27/2026	$9.13	$9.31	$9.04	$9.11	$114.89K	—	-0.25%
01/26/2026	$9.02	$9.16	$9.00	$9.13	$12.39K	—	+1.28%
01/25/2026	$9.00	$9.04	$8.96	$9.02	$13.01K	—	+0.24%
01/24/2026	$8.90	$9.04	$8.89	$9.02	$160.55K	—	+1.26%
01/23/2026	$8.81	$8.99	$8.80	$8.92	$161.14K	—	+1.25%
01/22/2026	$8.86	$9.00	$8.69	$8.82	$147.37K	—	-0.51%
01/21/2026	$8.74	$8.87	$8.73	$8.86	$96.85K	—	+1.34%
01/20/2026	$8.97	$8.99	$8.59	$8.74	$133.48K	—	-2.51%
01/19/2026	$9.21	$9.29	$8.83	$8.98	$79.99K	—	-2.53%
01/18/2026	$9.04	$9.30	$9.03	$9.23	$69.58K	—	+2.11%
01/17/2026	$8.89	$9.11	$8.88	$9.03	$149.54K	—	+1.56%
01/16/2026	$8.90	$8.92	$8.87	$8.88	$14.51K	—	-0.22%
01/15/2026	$8.71	$8.99	$8.69	$8.91	$86.84K	—	+2.22%
01/14/2026	$9.08	$9.09	$8.32	$8.71	$105.32K	—	-4.00%
01/13/2026	$9.06	$9.11	$9.00	$9.08	$28.89K	—	+0.21%
01/12/2026	$9.11	$9.11	$8.95	$9.06	$37.94K	—	-0.52%
01/11/2026	$9.05	$9.10	$9.03	$9.10	$57.03K	—	+0.56%
01/10/2026	$9.03	$9.08	$9.00	$9.04	$14.25K	—	+0.17%
01/09/2026	$9.06	$9.09	$8.99	$9.04	$18.50K	—	-0.24%
01/08/2026	$9.15	$9.19	$8.98	$9.05	$29.01K	$8.34B	-1.07%
01/07/2026	$8.96	$9.15	$8.95	$9.15	$22.28K	$8.43B	+2.08%
01/06/2026	$9.29	$9.33	$8.89	$8.96	$26.98K	$8.26B	-3.52%
01/05/2026	$8.96	$9.30	$8.95	$9.29	$25.30K	$8.56B	+3.72%
01/04/2026	$9.22	$9.27	$8.90	$8.96	$14.79K	$8.26B	-2.80%
01/03/2026	$9.37	$9.51	$9.11	$9.20	$70.99K	$8.48B	-1.86%
01/02/2026	$9.56	$9.79	$9.37	$9.47	$75.99K	$8.73B	-0.89%
01/01/2026	$9.61	$9.70	$9.51	$9.55	$18.58K	$8.81B	-0.55%
12/31/2025	$9.16	$9.61	$9.07	$9.61	$35.96K	$8.86B	+4.93%
12/30/2025	$8.59	$9.16	$8.57	$9.16	$31.21K	$8.44B	+6.59%
12/29/2025	$8.48	$8.61	$8.38	$8.59	$21.55K	$7.92B	+1.32%
12/28/2025	$8.47	$8.50	$8.37	$8.49	$23.60K	$7.82B	+0.24%
12/27/2025	$8.49	$8.50	$8.33	$8.47	$15.06K	$7.81B	-0.20%
12/26/2025	$8.39	$8.50	$8.34	$8.49	$37.60K	$7.83B	+1.17%
12/25/2025	$8.09	$8.43	$8.09	$8.41	$173.76K	$7.75B	+3.97%
12/24/2025	$7.84	$8.16	$7.83	$8.14	$151.16K	$7.50B	+3.89%
12/23/2025	$8.27	$8.31	$7.55	$7.88	$233.67K	$7.27B	-4.67%
12/22/2025	$8.09	$8.43	$8.08	$8.28	$274.29K	$7.63B	+2.29%
12/21/2025	$8.54	$8.64	$7.95	$8.10	$263.19K	$7.46B	-5.21%
12/20/2025	$7.98	$8.56	$7.71	$8.54	$112.88K	$7.87B	+7.03%
12/19/2025	$6.79	$8.04	$6.67	$7.98	$969.22K	$7.35B	+17.53%
12/18/2025	$7.31	$7.95	$6.20	$6.76	$418.84K	$6.23B	-7.51%
12/17/2025	$9.15	$9.16	$6.67	$7.28	$806.14K	$6.71B	-20.46%
12/16/2025	$9.24	$9.26	$9.02	$9.14	$34.33K	$8.42B	-1.11%
12/15/2025	$9.16	$9.26	$9.16	$9.22	$15.01K	$8.50B	+0.61%
12/14/2025	$9.50	$9.57	$9.02	$9.16	$45.09K	$8.45B	-3.52%
12/13/2025	$9.47	$9.55	$9.45	$9.50	$23.30K	$8.76B	+0.34%
12/12/2025	$9.51	$9.56	$9.45	$9.49	$21.33K	$8.74B	-0.21%
12/11/2025	$9.52	$9.54	$9.40	$9.51	$29.18K	$8.77B	-0.06%
12/10/2025	$9.58	$9.64	$9.28	$9.52	$57.23K	$8.78B	-0.67%
12/09/2025	$9.56	$9.64	$9.37	$9.59	$46.98K	$8.84B	+0.28%
12/08/2025	$9.73	$9.76	$9.42	$9.57	$18.72K	$8.82B	-1.67%
12/07/2025	$9.60	$9.75	$9.56	$9.74	$23.17K	$8.98B	+1.41%
12/06/2025	$9.45	$9.64	$9.45	$9.64	$15.24K	$8.88B	+1.94%
12/05/2025	$9.73	$9.87	$9.42	$9.46	$34.50K	$8.72B	-2.81%
12/04/2025	$9.52	$9.83	$9.51	$9.73	$18.06K	$8.97B	+2.21%
12/03/2025	$9.48	$9.64	$9.27	$9.52	$20.96K	$8.78B	+0.43%
12/02/2025	$9.85	$9.85	$9.11	$9.48	$16.51K	$8.74B	-3.71%
12/01/2025	$9.81	$9.91	$9.64	$9.81	$21.75K	$9.04B	+0.01%
11/30/2025	$9.82	$9.84	$9.79	$9.80	$13.03K	$9.04B	-0.13%
11/29/2025	$9.70	$9.84	$9.69	$9.82	$25.06K	$9.05B	+1.24%
11/28/2025	$9.80	$9.82	$9.60	$9.70	$22.97K	$8.94B	-1.06%
11/27/2025	$9.69	$9.82	$9.63	$9.76	$21.32K	$9.00B	+0.65%
11/26/2025	$9.65	$9.69	$9.60	$9.69	$12.60K	$8.94B	+0.48%
11/25/2025	$9.63	$9.65	$9.55	$9.63	$5.82K	$8.88B	+0.06%
11/24/2025	$9.41	$9.61	$9.41	$9.61	$8.26K	$8.86B	+2.14%
11/23/2025	$9.45	$9.48	$9.36	$9.44	$12.24K	$8.70B	-0.18%
11/22/2025	$9.41	$9.47	$9.32	$9.42	$20.83K	$8.69B	+0.08%
11/21/2025	$9.45	$9.49	$9.04	$9.41	$98.59K	$8.68B	-0.44%
11/20/2025	$9.37	$9.48	$9.35	$9.46	$17.22K	$8.72B	+0.91%
11/19/2025	$9.54	$9.60	$9.33	$9.37	$17.30K	$8.64B	-1.77%
11/18/2025	$9.13	$9.54	$9.10	$9.53	$31.50K	$8.78B	+4.30%
11/17/2025	$9.18	$9.23	$9.08	$9.13	$22.94K	$8.42B	-0.50%
11/16/2025	$9.14	$9.18	$9.11	$9.14	$10.84K	$8.43B	+0.02%
11/15/2025	$9.22	$9.25	$8.84	$9.14	$25.58K	$8.43B	-0.89%
11/14/2025	$9.18	$9.25	$9.12	$9.22	$143.46K	$8.50B	+0.44%
11/13/2025	$9.11	$9.18	$8.96	$9.18	$120.33K	$8.47B	+0.77%
11/12/2025	$9.24	$9.30	$9.00	$9.11	$90.68K	$8.40B	-1.37%
11/11/2025	$9.18	$9.31	$9.13	$9.24	$2.64M	$8.52B	+0.68%
11/10/2025	$9.17	$9.36	$9.03	$9.18	$1.04M	$8.46B	+0.07%
11/09/2025	$9.11	$9.24	$9.09	$9.17	$25.70K	$8.46B	+0.67%
11/08/2025	$9.21	$9.22	$8.97	$9.11	$2.05M	$8.40B	-1.03%
11/07/2025	$8.67	$9.34	$8.64	$9.21	$1.35M	$8.49B	+6.24%
11/06/2025	$9.52	$9.58	$8.67	$8.67	$294.75K	$8.00B	-8.94%
11/05/2025	$9.51	$9.56	$9.46	$9.52	$11.54K	$8.78B	+0.09%
11/04/2025	$9.55	$9.57	$9.42	$9.47	$67.82K	$8.73B	-0.82%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

UNUS-SED-LEO (LEO) price history

Monthly returns LEO

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News