Livepeer Historical Data

LPT Page 16
Download
Date Close Price change Market cap Trading volume
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
Jul 5, 2024 $ 12.19
-5.46%
$ 289.3 million $ 46.83 million
Jul 4, 2024 $ 12.9
-15.43%
$ 306.02 million $ 33.97 million
Jul 3, 2024 $ 15.25
-7.53%
$ 361.84 million $ 24.74 million
Jul 2, 2024 $ 16.49
+0.28%
$ 391.3 million $ 20.95 million
Jul 1, 2024 $ 16.45
-1.71%
$ 390.2 million $ 28.23 million
Jun 30, 2024 $ 16.73
+8.58%
$ 396.96 million $ 26.63 million
Jun 29, 2024 $ 15.41
-5.83%
$ 365.59 million $ 20.8 million
Jun 28, 2024 $ 16.36
-3.04%
$ 388.22 million $ 28.61 million
Jun 27, 2024 $ 16.88
+1.92%
$ 400.4 million $ 28.05 million
Jun 26, 2024 $ 16.56
-4.65%
$ 392.85 million $ 32.52 million
Jun 25, 2024 $ 17.37
+5.26%
$ 412.01 million $ 35.81 million
Jun 24, 2024 $ 16.5
-0.93%
$ 391.43 million $ 44.18 million
Jun 23, 2024 $ 16.65
-4.79%
$ 395.11 million $ 24.31 million
Jun 22, 2024 $ 17.49
-2.44%
$ 414.99 million $ 22.64 million
Jun 21, 2024 $ 17.93
-4.75%
$ 425.36 million $ 38.95 million
Jun 20, 2024 $ 18.82
+0.00%
$ 446.57 million $ 43.54 million
Jun 19, 2024 $ 18.82
+2.99%
$ 445.09 million $ 53.65 million
Jun 18, 2024 $ 18.28
-10.18%
$ 433.65 million $ 66.36 million
Jun 17, 2024 $ 20.35
-7.57%
$ 482.8 million $ 56.62 million
Jun 16, 2024 $ 22.02
+0.15%
$ 522.39 million $ 49.99 million
Jun 15, 2024 $ 21.98
-6.84%
$ 521.57 million $ 60.49 million
Jun 14, 2024 $ 23.6
-0.71%
$ 559.86 million $ 84.66 million
Jun 13, 2024 $ 23.77
-5.07%
$ 563.88 million $ 87.77 million
Jun 12, 2024 $ 25.03
+24.45%
$ 593.95 million $ 139.68 million
Jun 11, 2024 $ 20.12
-12.13%
$ 477.25 million $ 76.8 million
Jun 10, 2024 $ 22.89
+3.15%
$ 543.12 million $ 87.02 million
Jun 9, 2024 $ 22.19
-3.30%
$ 526.51 million $ 57.36 million
Jun 8, 2024 $ 22.95
-1.69%
$ 545.44 million $ 69.08 million
Jun 7, 2024 $ 23.34
-2.71%
$ 553.85 million $ 63.63 million
Jun 6, 2024 $ 24
+12.24%
$ 569.3 million $ 106.78 million
Jun 5, 2024 $ 21.38
-0.80%
$ 507.21 million $ 34.13 million
Jun 4, 2024 $ 21.55
+2.55%
$ 511.31 million $ 41.57 million
Jun 3, 2024 $ 21.01
-2.24%
$ 498.58 million $ 41.79 million
Jun 2, 2024 $ 21.5
-6.75%
$ 509.97 million $ 38.4 million
Jun 1, 2024 $ 23.05
+1.27%
$ 546.86 million $ 32.07 million
May 31, 2024 $ 22.76
+7.12%
$ 539.99 million $ 55.15 million