Livepeer Historical Data

LPT Page 11
Download
Date Close Price change Market cap Trading volume
Mar 26, 2025 $ 5.66
-4.76%
$ 134.22 million $ 20.05 million
Mar 25, 2025 $ 5.94
+1.18%
$ 140.94 million $ 27.82 million
Mar 24, 2025 $ 5.87
+7.60%
$ 139.29 million $ 37.89 million
Mar 23, 2025 $ 5.46
-2.85%
$ 129.46 million $ 35.38 million
Mar 22, 2025 $ 5.62
+3.09%
$ 133.23 million $ 20.91 million
Mar 21, 2025 $ 5.45
+0.43%
$ 129.25 million $ 15.84 million
Mar 20, 2025 $ 5.42
-5.08%
$ 128.69 million $ 22.2 million
Mar 19, 2025 $ 5.71
+0.92%
$ 135.57 million $ 27.08 million
Mar 18, 2025 $ 5.66
-1.33%
$ 134.32 million $ 24.72 million
Mar 17, 2025 $ 5.74
+7.70%
$ 136.11 million $ 30.73 million
Mar 16, 2025 $ 5.33
-4.11%
$ 126.38 million $ 23.42 million
Mar 15, 2025 $ 5.55
+3.92%
$ 131.78 million $ 13.69 million
Mar 14, 2025 $ 5.44
+5.27%
$ 129.2 million $ 19.48 million
Mar 13, 2025 $ 5.17
-3.57%
$ 122.7 million $ 28.3 million
Mar 12, 2025 $ 5.36
+2.53%
$ 127.26 million $ 19.92 million
Mar 11, 2025 $ 5.23
+5.53%
$ 124.13 million $ 25.88 million
Mar 10, 2025 $ 4.96
-9.20%
$ 117.61 million $ 27.66 million
Mar 9, 2025 $ 5.46
-7.94%
$ 129.52 million $ 23.98 million
Mar 8, 2025 $ 5.93
-1.58%
$ 140.65 million $ 14.34 million
Mar 7, 2025 $ 6.03
-0.98%
$ 142.96 million $ 18.29 million
Mar 6, 2025 $ 6.08
-3.72%
$ 144.35 million $ 14.25 million
Mar 5, 2025 $ 6.32
+3.50%
$ 149.95 million $ 15.4 million
Mar 4, 2025 $ 6.11
-1.53%
$ 144.91 million $ 23.27 million
Mar 3, 2025 $ 6.2
-17.25%
$ 147.17 million $ 25.41 million
Mar 2, 2025 $ 7.5
+15.02%
$ 177.83 million $ 23.53 million
Mar 1, 2025 $ 6.52
-1.79%
$ 154.6 million $ 16.92 million
Feb 28, 2025 $ 6.64
-4.03%
$ 157.43 million $ 28.56 million
Feb 27, 2025 $ 6.91
-1.35%
$ 164.04 million $ 22 million
Feb 26, 2025 $ 7.01
+5.75%
$ 166.28 million $ 67.62 million
Feb 25, 2025 $ 6.63
+5.34%
$ 157.24 million $ 24.38 million
Feb 24, 2025 $ 6.29
-15.20%
$ 149.27 million $ 21.58 million
Feb 23, 2025 $ 7.42
-1.99%
$ 176.01 million $ 10.62 million
Feb 22, 2025 $ 7.57
+6.25%
$ 179.58 million $ 13.25 million
Feb 21, 2025 $ 7.12
-4.89%
$ 169.03 million $ 20.99 million
Feb 20, 2025 $ 7.49
+5.65%
$ 177.72 million $ 14.87 million
Feb 19, 2025 $ 7.09
-0.53%
$ 168.18 million $ 15.06 million
Feb 18, 2025 $ 7.13
-8.62%
$ 169.05 million $ 23.35 million
Feb 17, 2025 $ 7.8
-3.28%
$ 185 million $ 15.86 million
Feb 16, 2025 $ 8.06
+3.23%
$ 191.24 million $ 14.39 million
Feb 15, 2025 $ 7.81
-4.03%
$ 185.27 million $ 10.81 million
Feb 14, 2025 $ 8.14
+3.19%
$ 193.04 million $ 16.3 million
Feb 13, 2025 $ 7.88
-3.13%
$ 187.03 million $ 30.36 million
Feb 12, 2025 $ 8.14
+2.92%
$ 193.01 million $ 22.23 million
Feb 11, 2025 $ 7.9
-1.95%
$ 187.52 million $ 17.46 million
Feb 10, 2025 $ 8.06
+1.66%
$ 191.16 million $ 16.45 million
Feb 9, 2025 $ 7.93
-0.25%
$ 188.08 million $ 16.83 million
Feb 8, 2025 $ 7.95
+0.53%
$ 188.54 million $ 13.97 million
Feb 7, 2025 $ 7.91
+3.34%
$ 187.58 million $ 21.68 million
Feb 6, 2025 $ 7.65
-5.18%
$ 181.48 million $ 18.74 million
Feb 5, 2025 $ 8.07
-2.41%
$ 191.37 million $ 17.34 million