Livepeer Historical Data

LPT Page 19
Download
Date Close Price change Market cap Trading volume
Feb 20, 2024 $ 14.59
-15.35%
$ 346.15 million $ 149.93 million
Feb 19, 2024 $ 17.23
-3.38%
$ 408.88 million $ 213.59 million
Feb 18, 2024 $ 17.84
-1.13%
$ 423.2 million $ 392.01 million
Feb 17, 2024 $ 18.04
+24.89%
$ 428.05 million $ 683.17 million
Feb 16, 2024 $ 14.45
+78.16%
$ 342.74 million $ 653.96 million
Feb 15, 2024 $ 8.11
+1.89%
$ 192.38 million $ 21.84 million
Feb 14, 2024 $ 7.96
+4.12%
$ 188.82 million $ 24.79 million
Feb 13, 2024 $ 7.64
-0.72%
$ 181.35 million $ 23.23 million
Feb 12, 2024 $ 7.7
+4.06%
$ 182.66 million $ 21.6 million
Feb 11, 2024 $ 7.4
-1.26%
$ 175.53 million $ 17.94 million
Feb 10, 2024 $ 7.49
-0.10%
$ 177.78 million $ 15.33 million
Feb 9, 2024 $ 7.5
+2.86%
$ 177.95 million $ 15.7 million
Feb 8, 2024 $ 7.29
-0.32%
$ 173.01 million $ 15.05 million
Feb 7, 2024 $ 7.32
+4.58%
$ 173.56 million $ 14.25 million
Feb 6, 2024 $ 7
-0.22%
$ 165.96 million $ 13.11 million
Feb 5, 2024 $ 7.01
-0.68%
$ 166.32 million $ 14.52 million
Feb 4, 2024 $ 7.06
-2.80%
$ 167.46 million $ 15.76 million
Feb 3, 2024 $ 7.26
+0.30%
$ 172.29 million $ 30.51 million
Feb 2, 2024 $ 7.24
+2.51%
$ 171.77 million $ 15.15 million
Feb 1, 2024 $ 7.06
+0.66%
$ 167.56 million $ 15.51 million
Jan 31, 2024 $ 7.02
-2.14%
$ 166.45 million $ 17.67 million
Jan 30, 2024 $ 7.17
-2.29%
$ 170.09 million $ 16.63 million
Jan 29, 2024 $ 7.34
+3.03%
$ 174.08 million $ 16.32 million
Jan 28, 2024 $ 7.12
-1.31%
$ 168.95 million $ 16.77 million
Jan 27, 2024 $ 7.22
+1.30%
$ 171.19 million $ 15.2 million
Jan 26, 2024 $ 7.12
+6.30%
$ 168.99 million $ 20.83 million
Jan 25, 2024 $ 6.7
-1.31%
$ 158.97 million $ 16.45 million
Jan 24, 2024 $ 6.79
+0.65%
$ 161.09 million $ 16 million
Jan 23, 2024 $ 6.75
-3.94%
$ 160.04 million $ 22.25 million
Jan 22, 2024 $ 7.02
-6.94%
$ 166.61 million $ 21.75 million
Jan 21, 2024 $ 7.55
-1.08%
$ 179.04 million $ 19.96 million
Jan 20, 2024 $ 7.63
+6.15%
$ 181 million $ 24.1 million
Jan 19, 2024 $ 7.19
-0.56%
$ 170.5 million $ 21.09 million
Jan 18, 2024 $ 7.23
-7.32%
$ 171.46 million $ 22.07 million
Jan 17, 2024 $ 7.8
-1.09%
$ 185 million $ 26.28 million
Jan 16, 2024 $ 7.88
-0.35%
$ 187.04 million $ 26.4 million
Jan 15, 2024 $ 7.91
+1.53%
$ 187.69 million $ 25.77 million
Jan 14, 2024 $ 7.79
-1.14%
$ 184.87 million $ 33.93 million
Jan 13, 2024 $ 7.88
+0.85%
$ 186.97 million $ 47.89 million
Jan 12, 2024 $ 7.81
+2.50%
$ 185.4 million $ 127.79 million
Jan 11, 2024 $ 7.62
+3.21%
$ 180.87 million $ 34.99 million
Jan 10, 2024 $ 7.39
+11.75%
$ 175.25 million $ 29.15 million
Jan 9, 2024 $ 6.61
-5.16%
$ 156.83 million $ 32.61 million
Jan 8, 2024 $ 6.97
+8.34%
$ 165.36 million $ 43.58 million
Jan 7, 2024 $ 6.43
-7.63%
$ 152.63 million $ 31.63 million
Jan 6, 2024 $ 6.96
-2.11%
$ 165.24 million $ 47.08 million
Jan 5, 2024 $ 7.12
-3.80%
$ 168.8 million $ 48.44 million
Jan 4, 2024 $ 7.4
+3.73%
$ 175.48 million $ 47.67 million
Jan 3, 2024 $ 7.13
-16.19%
$ 169.16 million $ 71.61 million
Jan 2, 2024 $ 8.51
+2.81%
$ 201.82 million $ 51.09 million