Livepeer Historical Data

LPT Page 15
Download
Date Close Price change Market cap Trading volume
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
Aug 27, 2024 $ 13.38
-5.84%
$ 317.43 million $ 20.62 million
Aug 26, 2024 $ 14.21
-6.50%
$ 337.2 million $ 14.47 million
Aug 25, 2024 $ 15.2
-2.90%
$ 360.62 million $ 19.74 million
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