Livepeer Historical Data

LPT Page 12
Download
Date Close Price change Market cap Trading volume
Oct 16, 2024 $ 12.35
-2.47%
$ 293 million $ 34.18 million
Oct 15, 2024 $ 12.67
-1.71%
$ 300.51 million $ 34.98 million
Oct 14, 2024 $ 12.89
+6.46%
$ 305.9 million $ 26.95 million
Oct 13, 2024 $ 12.11
-3.09%
$ 287.21 million $ 13.62 million
Oct 12, 2024 $ 12.49
+2.61%
$ 296.37 million $ 13.35 million
Oct 11, 2024 $ 12.17
+5.34%
$ 288.83 million $ 13.43 million
Oct 10, 2024 $ 11.55
+0.39%
$ 273.93 million $ 11.85 million
Oct 9, 2024 $ 11.48
-4.09%
$ 272.48 million $ 12.53 million
Oct 8, 2024 $ 11.96
-2.11%
$ 283.73 million $ 13.48 million
Oct 7, 2024 $ 12.22
-2.24%
$ 289.91 million $ 19.36 million
Oct 6, 2024 $ 12.5
+1.87%
$ 296.56 million $ 11.17 million
Oct 5, 2024 $ 12.27
+0.78%
$ 291.16 million $ 12.32 million
Oct 4, 2024 $ 12.18
+2.63%
$ 288.93 million $ 15.26 million
Oct 3, 2024 $ 11.87
-0.91%
$ 281.54 million $ 17.91 million
Oct 2, 2024 $ 11.98
-2.33%
$ 284.18 million $ 25.05 million
Oct 1, 2024 $ 12.26
-11.34%
$ 290.95 million $ 28.35 million
Sep 30, 2024 $ 13.83
-6.74%
$ 328.15 million $ 22.71 million
Sep 29, 2024 $ 14.83
-1.36%
$ 351.76 million $ 20.53 million
Sep 28, 2024 $ 15.03
-2.27%
$ 356.47 million $ 19.31 million
Sep 27, 2024 $ 15.37
+2.25%
$ 364.65 million $ 22.35 million
Sep 26, 2024 $ 15.03
+3.30%
$ 356.63 million $ 24.19 million
Sep 25, 2024 $ 14.55
-2.15%
$ 345.2 million $ 23.24 million
Sep 24, 2024 $ 14.86
-1.07%
$ 352.64 million $ 21.61 million
Sep 23, 2024 $ 15.02
+11.84%
$ 356.46 million $ 32.95 million
Sep 22, 2024 $ 13.43
-2.53%
$ 318.56 million $ 11.81 million
Sep 21, 2024 $ 13.77
+0.95%
$ 326.76 million $ 9.85 million
Sep 20, 2024 $ 13.64
+1.60%
$ 323.72 million $ 14.88 million
Sep 19, 2024 $ 13.42
+5.38%
$ 318.49 million $ 19.74 million
Sep 18, 2024 $ 12.74
+1.94%
$ 302.24 million $ 14.51 million
Sep 17, 2024 $ 12.5
+8.82%
$ 296.51 million $ 14.56 million
Sep 16, 2024 $ 11.48
-4.29%
$ 272.46 million $ 10.93 million
Sep 15, 2024 $ 12
-3.96%
$ 284.74 million $ 10.33 million
Sep 14, 2024 $ 12.5
-2.75%
$ 296.49 million $ 9.9 million
Sep 13, 2024 $ 12.85
+2.80%
$ 304.83 million $ 19.02 million
Sep 12, 2024 $ 12.5
+7.58%
$ 296.58 million $ 19.52 million
Sep 11, 2024 $ 11.62
-2.20%
$ 275.7 million $ 13.46 million
Sep 10, 2024 $ 11.88
+0.04%
$ 281.84 million $ 12.9 million
Sep 9, 2024 $ 11.88
+4.27%
$ 281.78 million $ 13.47 million
Sep 8, 2024 $ 11.39
+3.90%
$ 270.24 million $ 12 million
Sep 7, 2024 $ 10.96
+0.45%
$ 260.08 million $ 14.46 million
Sep 6, 2024 $ 10.92
-3.48%
$ 258.97 million $ 15.5 million
Sep 5, 2024 $ 11.31
-4.00%
$ 268.31 million $ 13.7 million
Sep 4, 2024 $ 11.78
+0.80%
$ 279.51 million $ 16.47 million
Sep 3, 2024 $ 11.69
-7.47%
$ 277.35 million $ 12.54 million
Sep 2, 2024 $ 12.63
+8.88%
$ 299.72 million $ 15.64 million
Sep 1, 2024 $ 11.61
-5.09%
$ 275.41 million $ 12.87 million
Aug 31, 2024 $ 12.23
-2.48%
$ 290.27 million $ 10.02 million
Aug 30, 2024 $ 12.55
+0.23%
$ 297.64 million $ 14.13 million
Aug 29, 2024 $ 12.52
-1.39%
$ 297.04 million $ 14.01 million
Aug 28, 2024 $ 12.7
-5.08%
$ 301.2 million $ 18.97 million