LEO Token (LEO) História ceny 2025 za rok

In 2025, LEO Token opened at $9.4806 and closed the year at $9.1455, a change of −3.54%. The highest price was $9.8714 and the lowest $6.7874.

Dátum	Otvorenie	Maximum	Minimum	Zatvorenie	Zmena	Objem	Trhová kapitalizácia
Dec 31, 2025	$8.5882	—	—	$9.1455	6.49%	$727,352	$8,429,904,390
Dec 30, 2025	$8.4775	—	—	$8.5882	1.31%	$631,990	$7,910,079,449
Dec 29, 2025	$8.4733	—	—	$8.4775	0.05%	$619,866	$7,813,534,470
Dec 28, 2025	$8.4957	—	—	$8.4733	0.26%	$1,068,569	$7,811,439,780
Dec 27, 2025	$8.4245	—	—	$8.4957	0.85%	$653,325	$7,829,903,811
Dec 26, 2025	$8.1218	—	—	$8.4245	3.73%	$1,543,014	$7,765,420,438
Dec 25, 2025	$7.8466	—	—	$8.1218	3.51%	$1,768,800	$7,486,638,705
Dec 24, 2025	$8.2730	—	—	$7.8466	5.15%	$2,440,861	$7,252,707,824
Dec 23, 2025	$8.1029	—	—	$8.2730	2.10%	$2,489,991	$7,627,633,266
Dec 22, 2025	$8.5426	—	—	$8.1029	5.15%	$3,102,609	$7,469,675,700
Dec 21, 2025	$7.9756	—	—	$8.5426	7.11%	$1,655,868	$7,874,819,225
Dec 20, 2025	$6.7874	—	—	$7.9756	17.51%	$4,300,672	$7,355,047,173
Dec 19, 2025	$7.2240	—	—	$6.7874	6.04%	$5,575,467	$6,243,662,921
Dec 18, 2025	$9.1593	—	—	$7.2240	21.13%	$4,598,791	$6,548,782,678
Dec 17, 2025	$9.2329	—	—	$9.1593	0.80%	$723,685	$8,443,811,037
Dec 16, 2025	$9.2162	—	—	$9.2329	0.18%	$392,668	$8,515,071,603
Dec 15, 2025	$9.4950	—	—	$9.2162	2.94%	$1,079,472	$8,497,294,889
Dec 14, 2025	$9.4992	—	—	$9.4950	0.04%	$425,995	$8,752,325,605
Dec 13, 2025	$9.5110	—	—	$9.4992	0.12%	$580,967	$8,757,478,172
Dec 12, 2025	$9.5299	—	—	$9.5110	0.20%	$596,222	$8,769,927,618
Dec 11, 2025	$9.6297	—	—	$9.5299	1.04%	$832,506	$8,786,652,046
Dec 10, 2025	$9.5707	—	—	$9.6297	0.62%	$841,516	$8,879,581,649
Dec 9, 2025	$9.7490	—	—	$9.5707	1.83%	$707,582	$8,823,528,109
Dec 8, 2025	$9.6340	—	—	$9.7490	1.19%	$442,971	$8,992,808,784
Dec 7, 2025	$9.4719	—	—	$9.6340	1.71%	$359,145	$8,882,316,879
Dec 6, 2025	$9.7084	—	—	$9.4719	2.44%	$812,658	$8,735,030,739
Dec 5, 2025	$9.5313	—	—	$9.7084	1.86%	$572,537	$8,958,356,792
Dec 4, 2025	$9.4843	—	—	$9.5313	0.50%	$633,999	$8,787,862,973
Dec 3, 2025	$9.8714	—	—	$9.4843	3.92%	$925,146	$8,749,542,059
Dec 2, 2025	$9.8436	—	—	$9.8714	0.28%	$714,190	$9,086,856,790
Dec 1, 2025	$9.8228	—	—	$9.8436	0.21%	$399,655	$9,076,131,935
Nov 30, 2025	$9.7548	—	—	$9.8228	0.70%	$534,078	$9,057,029,049
Nov 29, 2025	$9.7917	—	—	$9.7548	0.38%	$655,689	$8,994,714,084
Nov 28, 2025	$9.6938	—	—	$9.7917	1.01%	$564,740	$9,019,964,080
Nov 27, 2025	$9.6456	—	—	$9.6938	0.50%	$549,973	$8,938,341,745
Nov 26, 2025	$9.6434	—	—	$9.6456	0.02%	$565,201	$8,890,727,123
Nov 25, 2025	$9.4865	—	—	$9.6434	1.65%	$715,016	$8,885,842,910
Nov 24, 2025	$9.4516	—	—	$9.4865	0.37%	$536,064	$8,705,868,656
Nov 23, 2025	$9.4225	—	—	$9.4516	0.31%	$558,809	$8,714,825,569
Nov 22, 2025	$9.4627	—	—	$9.4225	0.43%	$1,333,184	$8,689,048,417
Nov 21, 2025	$9.3720	—	—	$9.4627	0.97%	$788,465	$8,683,383,479
Nov 20, 2025	$9.5196	—	—	$9.3720	1.55%	$894,538	$8,651,460,641
Nov 19, 2025	$9.1586	—	—	$9.5196	3.94%	$930,843	$8,779,381,603
Nov 18, 2025	$9.1904	—	—	$9.1586	0.35%	$751,291	$8,446,220,881
Nov 17, 2025	$9.1534	—	—	$9.1904	0.40%	$565,994	$8,471,988,303
Nov 16, 2025	$9.2029	—	—	$9.1534	0.54%	$829,285	$8,439,553,688
Nov 15, 2025	$9.1740	—	—	$9.2029	0.31%	$1,007,302	$8,484,567,790
Nov 14, 2025	$9.1272	—	—	$9.1740	0.51%	$990,165	$8,459,378,658
Nov 13, 2025	$9.2419	—	—	$9.1272	1.24%	$841,302	$8,417,889,982
Nov 12, 2025	$9.1848	—	—	$9.2419	0.62%	$3,322,699	$8,523,353,453
Nov 11, 2025	$9.1824	—	—	$9.1848	0.03%	$2,071,247	$8,473,949,365
Nov 10, 2025	$9.1001	—	—	$9.1824	0.90%	$500,697	$8,462,961,458
Nov 9, 2025	$9.1813	—	—	$9.1001	0.88%	$2,976,204	$8,389,917,053
Nov 8, 2025	$8.6747	—	—	$9.1813	5.84%	$2,998,487	$8,481,580,398
Nov 7, 2025	$9.5334	—	—	$8.6747	9.01%	$1,677,097	$8,015,322,929
Nov 6, 2025	$9.5231	—	—	$9.5334	0.11%	$591,478	$8,792,772,143
Nov 5, 2025	$9.5212	—	—	$9.5231	0.02%	$1,132,043	$8,782,422,046
Nov 4, 2025	$9.6161	—	—	$9.5212	0.99%	$639,188	$8,825,186,650
Nov 3, 2025	$9.5696	—	—	$9.6161	0.49%	$481,240	$8,869,393,476
Nov 2, 2025	$9.5257	—	—	$9.5696	0.46%	$568,138	$8,826,633,963
Nov 1, 2025	$9.5907	—	—	$9.5257	0.68%	$1,528,698	$8,806,455,244
Oct 31, 2025	$9.6483	—	—	$9.5907	0.60%	$733,159	$8,846,167,072
Oct 30, 2025	$9.5789	—	—	$9.6483	0.72%	$848,246	$8,899,431,923
Oct 29, 2025	$9.3361	—	—	$9.5789	2.60%	$591,575	$8,835,581,772
Oct 28, 2025	$8.96	—	—	$9.3361	4.20%	$716,950	$8,615,657,638
Oct 27, 2025	$9.0041	—	—	$8.96	0.49%	$308,065	$8,264,703,140
Oct 26, 2025	$8.9546	—	—	$9.0041	0.55%	$530,660	$8,305,350,794
Oct 25, 2025	$8.9686	—	—	$8.9546	0.16%	$366,175	$8,259,737,167
Oct 24, 2025	$8.9637	—	—	$8.9686	0.05%	$519,123	$8,272,632,905
Oct 23, 2025	$8.9694	—	—	$8.9637	0.06%	$569,547	$8,271,803,993
Oct 22, 2025	$8.9803	—	—	$8.9694	0.12%	$574,161	$8,273,564,047
Oct 21, 2025	$9.4497	—	—	$8.9803	4.97%	$673,417	$8,282,924,277
Oct 20, 2025	$9.4018	—	—	$9.4497	0.51%	$341,842	$8,709,677,633
Oct 19, 2025	$9.4806	—	—	$9.4018	0.83%	$408,548	$8,675,740,121
Oct 18, 2025	$9.4806	—	—	$9.4806	0.00%	$1,349,358	$8,744,407,772

O historických údajoch LEO Token

This page lists daily LEO Token (LEO) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.