Livepeer Historical Data

LPT Page 16
Download
Date Close Price change Market cap Trading volume
May 16, 2024 $ 19.54
-4.08%
$ 463.5 million $ 57.38 million
May 15, 2024 $ 20.37
+17.79%
$ 483.2 million $ 123.56 million
May 14, 2024 $ 17.29
-3.11%
$ 410.22 million $ 66.49 million
May 13, 2024 $ 17.85
-0.47%
$ 423.4 million $ 63.44 million
May 12, 2024 $ 17.93
+0.71%
$ 425.39 million $ 49.85 million
May 11, 2024 $ 17.8
+5.40%
$ 422.38 million $ 70.07 million
May 10, 2024 $ 16.89
-1.38%
$ 400.69 million $ 132.93 million
May 9, 2024 $ 17.13
+22.36%
$ 406.3 million $ 83.26 million
May 8, 2024 $ 14
-10.80%
$ 332.07 million $ 43.32 million
May 7, 2024 $ 15.69
+2.80%
$ 372.26 million $ 55.72 million
May 6, 2024 $ 15.26
+1.31%
$ 362.09 million $ 62.34 million
May 5, 2024 $ 15.06
+10.31%
$ 357.39 million $ 92.86 million
May 4, 2024 $ 13.66
+0.74%
$ 323.99 million $ 23.16 million
May 3, 2024 $ 13.56
+7.22%
$ 321.6 million $ 28.4 million
May 2, 2024 $ 12.64
+1.92%
$ 299.95 million $ 21.84 million
May 1, 2024 $ 12.41
+0.28%
$ 294.31 million $ 30.04 million
Apr 30, 2024 $ 12.37
-7.43%
$ 293.49 million $ 31.38 million
Apr 29, 2024 $ 13.36
-0.86%
$ 317.04 million $ 26.21 million
Apr 28, 2024 $ 13.48
-3.54%
$ 319.8 million $ 22.29 million
Apr 27, 2024 $ 13.97
-0.19%
$ 331.52 million $ 24.57 million
Apr 26, 2024 $ 14
-5.96%
$ 332.15 million $ 25.6 million
Apr 25, 2024 $ 14.89
+5.09%
$ 353.22 million $ 36.25 million
Apr 24, 2024 $ 14.17
-7.02%
$ 336.12 million $ 34.23 million
Apr 23, 2024 $ 15.24
-2.56%
$ 361.48 million $ 41.57 million
Apr 22, 2024 $ 15.64
+2.48%
$ 371 million $ 34.28 million
Apr 21, 2024 $ 15.26
-5.01%
$ 362.01 million $ 54.73 million
Apr 20, 2024 $ 16.06
+23.79%
$ 381.08 million $ 47.84 million
Apr 19, 2024 $ 12.98
-2.81%
$ 307.84 million $ 50.69 million
Apr 18, 2024 $ 13.35
+14.39%
$ 316.75 million $ 68.54 million
Apr 17, 2024 $ 11.67
-3.09%
$ 276.9 million $ 31.42 million
Apr 16, 2024 $ 12.04
+0.84%
$ 285.74 million $ 39.29 million
Apr 15, 2024 $ 11.94
-1.28%
$ 283.35 million $ 40.91 million
Apr 14, 2024 $ 12.1
+10.53%
$ 287 million $ 42.93 million
Apr 13, 2024 $ 10.94
-11.04%
$ 259.5 million $ 54.28 million
Apr 12, 2024 $ 12.3
-20.25%
$ 291.71 million $ 43.02 million
Apr 11, 2024 $ 15.42
-1.48%
$ 365.78 million $ 25.46 million
Apr 10, 2024 $ 15.65
-3.17%
$ 371.28 million $ 30.97 million
Apr 9, 2024 $ 16.16
-8.82%
$ 383.45 million $ 25.2 million
Apr 8, 2024 $ 17.73
+3.76%
$ 420.54 million $ 22.97 million
Apr 7, 2024 $ 17.08
-0.29%
$ 405.3 million $ 22.46 million
Apr 6, 2024 $ 17.13
+5.43%
$ 406.5 million $ 27.63 million
Apr 5, 2024 $ 16.25
-3.07%
$ 385.56 million $ 31.15 million
Apr 4, 2024 $ 16.77
+2.64%
$ 397.78 million $ 26.49 million
Apr 3, 2024 $ 16.33
-1.18%
$ 387.53 million $ 30.92 million
Apr 2, 2024 $ 16.53
-8.26%
$ 392.16 million $ 52.79 million
Apr 1, 2024 $ 18.02
-3.79%
$ 427.48 million $ 35.45 million
Mar 31, 2024 $ 18.73
+0.88%
$ 444.29 million $ 20.5 million
Mar 30, 2024 $ 18.56
-1.29%
$ 440.43 million $ 28.56 million
Mar 29, 2024 $ 18.81
-2.67%
$ 446.18 million $ 35.74 million
Mar 28, 2024 $ 19.32
-2.07%
$ 458.44 million $ 44.49 million