Livepeer Historical Data

LPT Page 11
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 19.6
+12.28%
$ 465.2 million $ 131.26 million
Dec 4, 2024 $ 17.46
+3.37%
$ 414.12 million $ 89.37 million
Dec 3, 2024 $ 16.89
+4.81%
$ 400.66 million $ 79.15 million
Dec 2, 2024 $ 16.11
+3.64%
$ 382.24 million $ 65.19 million
Dec 1, 2024 $ 15.55
-0.98%
$ 368.81 million $ 38.85 million
Nov 30, 2024 $ 15.7
+5.13%
$ 372.46 million $ 69.92 million
Nov 29, 2024 $ 14.93
-2.18%
$ 354.29 million $ 53.58 million
Nov 28, 2024 $ 15.27
+7.58%
$ 362.27 million $ 79.85 million
Nov 27, 2024 $ 14.19
+10.64%
$ 336.59 million $ 50.13 million
Nov 26, 2024 $ 12.82
-1.08%
$ 304.23 million $ 42.81 million
Nov 25, 2024 $ 12.97
+0.12%
$ 307.77 million $ 46.27 million
Nov 24, 2024 $ 12.96
+6.43%
$ 307.38 million $ 64.24 million
Nov 23, 2024 $ 12.17
+10.81%
$ 288.8 million $ 77.33 million
Nov 22, 2024 $ 10.98
+3.17%
$ 260.55 million $ 22.21 million
Nov 21, 2024 $ 10.65
+6.84%
$ 252.57 million $ 25.27 million
Nov 20, 2024 $ 9.96
-5.90%
$ 236.41 million $ 21.89 million
Nov 19, 2024 $ 10.59
-3.95%
$ 251.25 million $ 22.64 million
Nov 18, 2024 $ 11.03
+4.40%
$ 261.58 million $ 25.51 million
Nov 17, 2024 $ 10.56
-7.09%
$ 250.56 million $ 24.13 million
Nov 16, 2024 $ 11.37
+8.30%
$ 269.66 million $ 29.13 million
Nov 15, 2024 $ 10.5
+4.29%
$ 249.04 million $ 22.58 million
Nov 14, 2024 $ 10.07
-7.22%
$ 238.83 million $ 29.59 million
Nov 13, 2024 $ 10.85
-5.02%
$ 257.43 million $ 113.68 million
Nov 12, 2024 $ 11.43
-8.14%
$ 271.09 million $ 50.78 million
Nov 11, 2024 $ 12.44
+3.18%
$ 295.1 million $ 40.53 million
Nov 10, 2024 $ 12.06
+7.66%
$ 286.06 million $ 91.44 million
Nov 9, 2024 $ 11.2
+5.28%
$ 265.68 million $ 81.41 million
Nov 8, 2024 $ 10.64
-2.86%
$ 252.4 million $ 19.17 million
Nov 7, 2024 $ 10.95
-0.50%
$ 259.82 million $ 21.15 million
Nov 6, 2024 $ 11.01
+15.26%
$ 261.13 million $ 147.07 million
Nov 5, 2024 $ 9.55
+5.28%
$ 226.55 million $ 33.96 million
Nov 4, 2024 $ 9.07
-3.66%
$ 215.23 million $ 15.76 million
Nov 3, 2024 $ 9.42
-5.36%
$ 223.42 million $ 41.97 million
Nov 2, 2024 $ 9.95
-3.82%
$ 236.07 million $ 42.19 million
Nov 1, 2024 $ 10.35
-2.17%
$ 245.45 million $ 15.52 million
Oct 31, 2024 $ 10.57
-4.44%
$ 250.89 million $ 16.01 million
Oct 30, 2024 $ 11.07
-2.29%
$ 262.52 million $ 18.52 million
Oct 29, 2024 $ 11.32
+2.64%
$ 268.66 million $ 17.1 million
Oct 28, 2024 $ 11.04
-0.49%
$ 261.81 million $ 66.7 million
Oct 27, 2024 $ 11.09
+1.90%
$ 263.08 million $ 10.65 million
Oct 26, 2024 $ 10.88
+1.56%
$ 258.15 million $ 56.1 billion
Oct 25, 2024 $ 10.72
-9.46%
$ 254.28 million $ 18.65 million
Oct 24, 2024 $ 11.84
-0.35%
$ 280.8 million $ 81.51 million
Oct 23, 2024 $ 11.88
-3.73%
$ 281.77 million $ 27.01 billion
Oct 22, 2024 $ 12.34
-2.24%
$ 292.66 million $ 18.98 million
Oct 21, 2024 $ 12.62
-4.66%
$ 299.29 million $ 20.32 million
Oct 20, 2024 $ 13.23
+0.30%
$ 313.99 million $ 25.14 million
Oct 19, 2024 $ 13.19
+6.86%
$ 313.04 million $ 50.53 million
Oct 18, 2024 $ 12.35
+3.90%
$ 292.98 million $ 15.52 million
Oct 17, 2024 $ 11.88
-3.77%
$ 281.96 million $ 18.43 million