LEO Tokenの価格履歴
$8.89
-0.65% 24時間
2019/05/20以降のLEO Token（LEO）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$8.89です。
史上最高値
$10.39
2026/04/27
史上最安値
$0.8036
2019/12/23
初回記録からのリターン
+494.74%
2019/05/20
最も良かった月
+46.54%
2021年2月
最も悪かった月
-83.95%
2019年5月
読み込み中…
LEO Tokenの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $8.95 | $10.39 | $6.46 | $8.88 | -0.86% |
| 2025 | $9.05 | $10.01 | $6.21 | $8.95 | -1.11% |
| 2024 | $3.95 | $9.77 | $3.77 | $9.05 | +127.77% |
| 2023 | $3.52 | $4.35 | $3.30 | $3.97 | +12.78% |
| 2022 | $3.78 | $8.04 | $3.35 | $3.52 | -6.76% |
| 2021 | $1.35 | $3.92 | $1.30 | $3.78 | +179.35% |
| 2020 | $0.8572 | $1.38 | $0.8122 | $1.35 | +57.87% |
| 2019 | $1.05 | $2.00 | $0.8036 | $0.857 | -90.34% |
| 2026 | $8.95 | $10.39 | $6.46 | $8.88 | -0.86% |
| 2025 | $9.05 | $10.01 | $6.21 | $8.95 | -1.11% |
| 2024 | $3.95 | $9.77 | $3.77 | $9.05 | +127.77% |
| 2023 | $3.52 | $4.35 | $3.30 | $3.97 | +12.78% |
| 2022 | $3.78 | $8.04 | $3.35 | $3.52 | -6.76% |
| 2021 | $1.35 | $3.92 | $1.30 | $3.78 | +179.35% |
| 2020 | $0.8572 | $1.38 | $0.8122 | $1.35 | +57.87% |
| 2019 | $1.05 | $2.00 | $0.8036 | $0.857 | -18.55% |
LEO Tokenの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $8.97 | $9.03 | $8.88 | $8.88 | -1.10% |
| 2026年9月 | $9.35 | $9.41 | $8.72 | $8.97 | -4.01% |
| 2026年8月 | $9.75 | $9.80 | $8.55 | $9.35 | -4.08% |
| 2026年7月 | $9.26 | $9.85 | $9.13 | $9.75 | +5.20% |
| 2026年6月 | $10.03 | $10.09 | $9.04 | $9.26 | -7.60% |
| 2026年5月 | $10.31 | $10.38 | $9.36 | $10.03 | -2.72% |
| 2026年4月 | $10.09 | $10.39 | $10.02 | $10.31 | +2.08% |
| 2026年3月 | $9.10 | $10.13 | $8.87 | $10.09 | +10.91% |
| 2026年2月 | $8.39 | $9.14 | $6.46 | $9.10 | +8.46% |
| 2026年1月 | $8.95 | $9.33 | $8.09 | $8.39 | -6.26% |
| 2025年12月 | $9.84 | $9.90 | $6.21 | $8.95 | -9.01% |
| 2025年11月 | $9.61 | $9.86 | $8.63 | $9.84 | +2.33% |
| 2025年10月 | $9.65 | $9.69 | $8.94 | $9.61 | -0.39% |
| 2025年9月 | $9.61 | $9.70 | $9.42 | $9.65 | +0.42% |
| 2025年8月 | $8.96 | $9.80 | $8.91 | $9.61 | +7.21% |
| 2025年7月 | $9.03 | $9.13 | $8.74 | $8.96 | -0.67% |
| 2025年6月 | $8.64 | $9.38 | $8.32 | $9.03 | +4.46% |
| 2025年5月 | $9.07 | $9.49 | $8.19 | $8.64 | -4.72% |
| 2025年4月 | $8.87 | $9.52 | $8.80 | $9.07 | +2.25% |
| 2025年3月 | $9.82 | $10.01 | $8.84 | $8.87 | -9.67% |
| 2025年2月 | $9.68 | $9.93 | $8.69 | $9.82 | +1.47% |
| 2025年1月 | $9.05 | $9.82 | $8.43 | $9.68 | +6.88% |
| 2024年12月 | $8.63 | $9.77 | $8.31 | $9.05 | +4.85% |
| 2024年11月 | $6.06 | $8.92 | $6.03 | $8.63 | +42.53% |
| 2024年10月 | $6.00 | $6.96 | $5.85 | $6.06 | +0.99% |
| 2024年9月 | $5.85 | $6.11 | $5.34 | $6.00 | +2.48% |
| 2024年8月 | $5.65 | $6.16 | $5.61 | $5.85 | +3.53% |
| 2024年7月 | $5.84 | $5.91 | $5.62 | $5.65 | -3.14% |
| 2024年6月 | $5.93 | $6.05 | $5.37 | $5.84 | -1.56% |
| 2024年5月 | $5.83 | $6.01 | $5.75 | $5.93 | +1.67% |
| 2024年4月 | $6.00 | $6.09 | $5.55 | $5.83 | -2.86% |
| 2024年3月 | $4.77 | $6.19 | $4.75 | $6.00 | +25.84% |
| 2024年2月 | $4.01 | $4.83 | $4.00 | $4.77 | +18.95% |
| 2024年1月 | $3.95 | $4.09 | $3.77 | $4.01 | +0.92% |
| 2023年12月 | $3.69 | $4.00 | $3.62 | $3.97 | +7.75% |
| 2023年11月 | $3.96 | $4.19 | $3.63 | $3.69 | -6.75% |
LEO Tokenの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $8.92 | $8.95 | $8.88 | $8.88 | -0.53% |
| 2026/10/05 | $8.97 | $9.03 | $8.88 | $8.92 | -0.58% |
| 2026/09/28 | $9.06 | $9.08 | $8.80 | $8.97 | -0.94% |
| 2026/09/21 | $8.92 | $9.09 | $8.77 | $9.06 | +1.55% |
| 2026/09/14 | $9.04 | $9.06 | $8.72 | $8.92 | -1.26% |
| 2026/09/07 | $9.35 | $9.41 | $8.80 | $9.04 | -3.35% |
| 2026/08/31 | $9.61 | $9.67 | $9.21 | $9.35 | -2.74% |
| 2026/08/24 | $9.49 | $9.72 | $9.18 | $9.61 | +1.24% |
| 2026/08/17 | $9.33 | $9.51 | $9.05 | $9.49 | +1.78% |
| 2026/08/10 | $9.72 | $9.73 | $8.55 | $9.33 | -4.05% |
| 2026/08/03 | $9.75 | $9.80 | $9.70 | $9.72 | -0.24% |
| 2026/07/27 | $9.72 | $9.85 | $9.68 | $9.75 | +0.29% |
| 2026/07/20 | $9.78 | $9.78 | $9.13 | $9.72 | -0.59% |
| 2026/07/13 | $9.54 | $9.84 | $9.48 | $9.78 | +2.49% |
| 2026/07/06 | $9.26 | $9.63 | $9.26 | $9.54 | +2.96% |
| 2026/06/29 | $9.41 | $9.56 | $9.04 | $9.26 | -1.59% |
| 2026/06/22 | $9.61 | $9.63 | $9.17 | $9.41 | -2.01% |
| 2026/06/15 | $9.77 | $9.81 | $9.47 | $9.61 | -1.69% |
| 2026/06/08 | $9.60 | $9.85 | $9.33 | $9.77 | +1.84% |
| 2026/06/01 | $10.03 | $10.09 | $9.27 | $9.60 | -4.29% |
| 2026/05/25 | $10.04 | $10.13 | $9.90 | $10.03 | -0.17% |
| 2026/05/18 | $10.08 | $10.12 | $9.64 | $10.04 | -0.35% |
| 2026/05/11 | $10.08 | $10.32 | $9.77 | $10.08 | +0.01% |
| 2026/05/04 | $10.31 | $10.38 | $9.36 | $10.08 | -2.22% |
| 2026/04/27 | $10.36 | $10.39 | $10.23 | $10.31 | -0.57% |
| 2026/04/20 | $10.15 | $10.38 | $10.12 | $10.36 | +2.08% |
| 2026/04/13 | $10.12 | $10.16 | $10.08 | $10.15 | +0.34% |
| 2026/04/06 | $10.09 | $10.14 | $10.02 | $10.12 | +0.23% |
| 2026/03/30 | $9.66 | $10.13 | $9.65 | $10.09 | +4.55% |
| 2026/03/23 | $9.29 | $9.66 | $9.28 | $9.66 | +3.99% |
LEO Tokenは2026/04/27に史上最高値$10.39を記録し、当データセットの最安値は$0.8036です。すべての値は主要取引所の日次終値に基づく米ドル建てです。