Livepeer Historical Data

LPT Page 14
Download
Date Close Price change Market cap Trading volume
Aug 24, 2024 $ 15.65
+1.22%
$ 371.39 million $ 31.42 million
Aug 23, 2024 $ 15.47
+21.22%
$ 366.92 million $ 62.68 million
Aug 22, 2024 $ 12.76
+10.66%
$ 302.69 million $ 30.23 million
Aug 21, 2024 $ 11.53
+3.53%
$ 273.53 million $ 12.32 million
Aug 20, 2024 $ 11.14
+1.16%
$ 264.2 million $ 12.6 million
Aug 19, 2024 $ 11.01
+3.01%
$ 261.19 million $ 10.96 million
Aug 18, 2024 $ 10.69
+0.44%
$ 253.56 million $ 10 million
Aug 17, 2024 $ 10.64
+0.48%
$ 252.41 million $ 7.52 million
Aug 16, 2024 $ 10.59
-0.38%
$ 251.2 million $ 11.83 million
Aug 15, 2024 $ 10.63
-5.53%
$ 252.16 million $ 13.58 million
Aug 14, 2024 $ 11.25
-3.54%
$ 266.93 million $ 12.03 million
Aug 13, 2024 $ 11.66
-1.40%
$ 276.73 million $ 12.92 million
Aug 12, 2024 $ 11.83
+6.01%
$ 280.66 million $ 18.95 million
Aug 11, 2024 $ 11.16
-3.92%
$ 264.75 million $ 29.46 million
Aug 10, 2024 $ 11.61
+5.08%
$ 275.56 million $ 12.1 million
Aug 9, 2024 $ 11.05
-2.35%
$ 262.25 million $ 11.56 million
Aug 8, 2024 $ 11.32
+13.73%
$ 268.55 million $ 17.1 million
Aug 7, 2024 $ 9.95
-5.38%
$ 236.13 million $ 17.39 million
Aug 6, 2024 $ 10.52
+5.86%
$ 249.55 million $ 21.72 million
Aug 5, 2024 $ 9.93
-8.48%
$ 235.69 million $ 38.81 million
Aug 4, 2024 $ 10.85
-7.34%
$ 257.51 million $ 18.36 million
Aug 3, 2024 $ 11.71
-7.41%
$ 277.85 million $ 17.68 million
Aug 2, 2024 $ 12.65
-8.82%
$ 300.21 million $ 17.17 million
Aug 1, 2024 $ 13.88
-1.06%
$ 329.26 million $ 13.74 million
Jul 31, 2024 $ 14.02
-3.54%
$ 332.68 million $ 18.09 million
Jul 30, 2024 $ 14.54
+0.24%
$ 344.88 million $ 15.19 million
Jul 29, 2024 $ 14.5
-2.38%
$ 344.06 million $ 16.12 million
Jul 28, 2024 $ 14.86
-4.37%
$ 352.44 million $ 11.98 million
Jul 27, 2024 $ 15.53
+2.80%
$ 368.47 million $ 16.8 million
Jul 26, 2024 $ 15.11
+5.46%
$ 358.42 million $ 15.83 million
Jul 25, 2024 $ 14.33
-4.65%
$ 339.93 million $ 21.68 million
Jul 24, 2024 $ 15.02
-1.38%
$ 356.35 million $ 18.31 million
Jul 23, 2024 $ 15.23
-3.91%
$ 361.4 million $ 21.85 million
Jul 22, 2024 $ 15.85
-7.50%
$ 376.1 million $ 34.86 million
Jul 21, 2024 $ 17.14
+0.21%
$ 406.59 million $ 28.26 million
Jul 20, 2024 $ 17.1
+2.59%
$ 405.74 million $ 23.91 million
Jul 19, 2024 $ 16.67
+2.29%
$ 395.53 million $ 25.28 million
Jul 18, 2024 $ 16.3
-2.20%
$ 386.69 million $ 29.59 million
Jul 17, 2024 $ 16.67
+8.53%
$ 395.39 million $ 57.79 million
Jul 16, 2024 $ 15.35
+0.25%
$ 364.29 million $ 29.29 million
Jul 15, 2024 $ 15.32
+6.39%
$ 363.37 million $ 23.26 million
Jul 14, 2024 $ 14.4
+5.98%
$ 341.54 million $ 18.31 million
Jul 13, 2024 $ 13.58
-0.25%
$ 322.25 million $ 17.36 million
Jul 12, 2024 $ 13.62
+1.04%
$ 323.06 million $ 23.12 million
Jul 11, 2024 $ 13.47
+0.46%
$ 319.63 million $ 24.64 million
Jul 10, 2024 $ 13.41
+1.99%
$ 318.16 million $ 16.31 million
Jul 9, 2024 $ 13.15
+0.46%
$ 311.94 million $ 24.31 million
Jul 8, 2024 $ 13.09
+1.20%
$ 310.51 million $ 44.04 million
Jul 7, 2024 $ 12.93
-5.12%
$ 306.82 million $ 33.21 million
Jul 6, 2024 $ 13.63
+11.78%
$ 323.38 million $ 37.9 million