Livepeer Historical Data

LPT Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 27, 2024 $ 19.73
-3.92%
$ 468.13 million $ 49.23 million
Mar 26, 2024 $ 20.53
+1.04%
$ 487.18 million $ 51.39 million
Mar 25, 2024 $ 20.33
-0.52%
$ 482.26 million $ 50.59 million
Mar 24, 2024 $ 20.43
+8.53%
$ 484.76 million $ 49.98 million
Mar 23, 2024 $ 18.83
+2.89%
$ 446.71 million $ 42.88 million
Mar 22, 2024 $ 18.3
-3.34%
$ 434.16 million $ 48.26 million
Mar 21, 2024 $ 18.93
-0.42%
$ 449.14 million $ 47.15 million
Mar 20, 2024 $ 19.01
+8.75%
$ 451.03 million $ 62.22 million
Mar 19, 2024 $ 17.48
-9.41%
$ 414.74 million $ 70.62 million
Mar 18, 2024 $ 19.3
-12.42%
$ 457.84 million $ 78.4 million
Mar 17, 2024 $ 22.03
+9.23%
$ 522.74 million $ 114.02 million
Mar 16, 2024 $ 20.17
-14.91%
$ 478.56 million $ 92.82 million
Mar 15, 2024 $ 23.71
-12.84%
$ 562.41 million $ 185.73 million
Mar 14, 2024 $ 27.2
+33.65%
$ 645.28 million $ 283.4 million
Mar 13, 2024 $ 20.35
+0.34%
$ 482.83 million $ 46.06 million
Mar 12, 2024 $ 20.28
-2.86%
$ 481.21 million $ 66.43 million
Mar 11, 2024 $ 20.87
-5.38%
$ 495.25 million $ 96.04 million
Mar 10, 2024 $ 22.06
-5.57%
$ 523.31 million $ 89.03 million
Mar 9, 2024 $ 23.36
-0.02%
$ 554.17 million $ 355.25 million
Mar 8, 2024 $ 23.36
+44.30%
$ 554.3 million $ 294.35 million
Mar 7, 2024 $ 16.2
+9.72%
$ 384.3 million $ 107.61 million
Mar 6, 2024 $ 14.76
+12.36%
$ 350.25 million $ 87.1 million
Mar 5, 2024 $ 13.14
-7.50%
$ 311.71 million $ 98.72 million
Mar 4, 2024 $ 14.2
-0.43%
$ 336.96 million $ 52.45 million
Mar 3, 2024 $ 14.27
-2.32%
$ 338.46 million $ 75.18 million
Mar 2, 2024 $ 14.6
+0.84%
$ 346.48 million $ 56.15 million
Mar 1, 2024 $ 14.48
+7.72%
$ 343.59 million $ 79.97 million
Feb 29, 2024 $ 13.44
-3.03%
$ 318.96 million $ 69.89 million
Feb 28, 2024 $ 13.86
-2.99%
$ 328.93 million $ 106.16 million
Feb 27, 2024 $ 14.29
-0.73%
$ 339.07 million $ 72.76 million
Feb 26, 2024 $ 14.4
-1.12%
$ 341.56 million $ 85.14 million
Feb 25, 2024 $ 14.56
+3.30%
$ 345.42 million $ 125.57 million
Feb 24, 2024 $ 14.09
+2.50%
$ 334.4 million $ 61.31 million
Feb 23, 2024 $ 13.75
-7.64%
$ 326.24 million $ 75.98 million
Feb 22, 2024 $ 14.89
-4.46%
$ 353.22 million $ 159.91 million
Feb 21, 2024 $ 15.58
+6.80%
$ 369.69 million $ 185.23 million