Livepeer Historical Data

LPT Page 18
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 8.9
-4.15%
$ 211.21 million $ 55.91 million
Dec 21, 2023 $ 9.29
-1.77%
$ 220.35 million $ 87.18 million
Dec 20, 2023 $ 9.46
+20.76%
$ 224.37 million $ 171.86 million
Dec 19, 2023 $ 7.83
+7.11%
$ 185.79 million $ 60.4 million
Dec 18, 2023 $ 7.31
-12.26%
$ 173.46 million $ 68.55 million
Dec 17, 2023 $ 8.33
+9.21%
$ 197.74 million $ 87.11 million
Dec 16, 2023 $ 7.63
+12.27%
$ 181.07 million $ 145.49 million
Dec 15, 2023 $ 6.8
+1.22%
$ 161.28 million $ 54.66 million
Dec 14, 2023 $ 6.72
+5.57%
$ 159.33 million $ 53.2 million
Dec 13, 2023 $ 6.36
+0.52%
$ 150.93 million $ 41.71 million
Dec 12, 2023 $ 6.33
+1.95%
$ 150.16 million $ 42.37 million
Dec 11, 2023 $ 6.21
-9.67%
$ 147.29 million $ 48.38 million
Dec 10, 2023 $ 6.87
+2.43%
$ 163.05 million $ 42.46 million
Dec 9, 2023 $ 6.71
-4.02%
$ 159.18 million $ 45.24 million
Dec 8, 2023 $ 6.99
+2.09%
$ 165.85 million $ 43.63 million
Dec 7, 2023 $ 6.85
+4.49%
$ 162.44 million $ 47.01 million
Dec 6, 2023 $ 6.55
-0.94%
$ 155.45 million $ 46.47 million
Dec 5, 2023 $ 6.61
-3.43%
$ 156.93 million $ 59.8 million
Dec 4, 2023 $ 6.85
+5.85%
$ 162.5 million $ 49.59 million
Dec 3, 2023 $ 6.47
-1.22%
$ 153.53 million $ 31.22 million
Dec 2, 2023 $ 6.55
+3.77%
$ 155.42 million $ 32.71 million
Dec 1, 2023 $ 6.31
+0.00%
$ 149.77 million $ 27.98 million
Nov 30, 2023 $ 6.31
+1.40%
$ 149.77 million $ 30.32 million
Nov 29, 2023 $ 6.23
-0.78%
$ 147.71 million $ 32.71 million
Nov 28, 2023 $ 6.28
+0.44%
$ 148.87 million $ 35.42 million
Nov 27, 2023 $ 6.25
-2.21%
$ 148.22 million $ 41.26 million
Nov 26, 2023 $ 6.39
-4.47%
$ 151.58 million $ 32.88 million
Nov 25, 2023 $ 6.69
+3.48%
$ 158.67 million $ 32.77 million
Nov 24, 2023 $ 6.46
-0.05%
$ 153.32 million $ 33.58 million
Nov 23, 2023 $ 6.47
+0.04%
$ 153.41 million $ 30.15 million
Nov 22, 2023 $ 6.46
+2.80%
$ 153.35 million $ 41.01 million
Nov 21, 2023 $ 6.29
-9.42%
$ 149.17 million $ 43.46 million
Nov 20, 2023 $ 6.94
-3.16%
$ 164.68 million $ 38.01 million
Nov 19, 2023 $ 7.17
+4.32%
$ 170.06 million $ 35.86 million
Nov 18, 2023 $ 6.87
-1.85%
$ 163.01 million $ 46.45 million
Nov 17, 2023 $ 7
-5.53%
$ 166.08 million $ 65.72 million
Nov 16, 2023 $ 7.41
+0.26%
$ 175.79 million $ 71.73 million
Nov 15, 2023 $ 7.39
+5.52%
$ 175.34 million $ 75.75 million
Nov 14, 2023 $ 7
+3.80%
$ 166.16 million $ 58.26 million
Nov 13, 2023 $ 6.75
-3.50%
$ 160.07 million $ 64.65 million
Nov 12, 2023 $ 6.99
+2.42%
$ 165.92 million $ 59.52 million
Nov 11, 2023 $ 6.83
+3.12%
$ 161.96 million $ 65.68 million
Nov 10, 2023 $ 6.62
+1.13%
$ 157.06 million $ 53.85 million
Nov 9, 2023 $ 6.55
-5.66%
$ 155.31 million $ 64.77 million
Nov 8, 2023 $ 6.94
+2.80%
$ 164.65 million $ 50.01 million
Nov 7, 2023 $ 6.75
-2.21%
$ 160.15 million $ 65.02 million
Nov 6, 2023 $ 6.9
+4.10%
$ 163.59 million $ 30.93 million
Nov 5, 2023 $ 6.63
-0.42%
$ 157.26 million $ 24.21 million
Nov 4, 2023 $ 6.66
-0.64%
$ 157.92 million $ 22.74 million
Nov 3, 2023 $ 6.7
+0.69%
$ 158.93 million $ 31.93 million