Livepeer Historical Data

LPT Page 19
Download
Date Close Price change Market cap Trading volume
Nov 2, 2023 $ 6.65
+1.28%
$ 157.84 million $ 39.59 million
Nov 1, 2023 $ 6.57
+6.56%
$ 155.84 million $ 40.09 million
Oct 31, 2023 $ 6.16
-4.40%
$ 146.26 million $ 26.94 million
Oct 30, 2023 $ 6.45
+0.82%
$ 152.98 million $ 31.83 million
Oct 29, 2023 $ 6.4
+0.42%
$ 151.81 million $ 21.69 million
Oct 28, 2023 $ 6.37
+3.53%
$ 151.09 million $ 24 million
Oct 27, 2023 $ 6.15
-2.48%
$ 145.94 million $ 27.89 million
Oct 26, 2023 $ 6.31
+0.40%
$ 149.65 million $ 53.94 million
Oct 25, 2023 $ 6.28
+1.01%
$ 149.05 million $ 44.4 million
Oct 24, 2023 $ 6.22
+3.05%
$ 147.56 million $ 56.07 million
Oct 23, 2023 $ 6.04
+4.17%
$ 143.19 million $ 44.42 million
Oct 22, 2023 $ 5.79
+0.00%
$ 137.46 million $ 20.41 million
Oct 21, 2023 $ 5.79
+4.93%
$ 137.47 million $ 25.99 million
Oct 20, 2023 $ 5.52
+2.68%
$ 131 million $ 12.54 million
Oct 19, 2023 $ 5.38
-2.13%
$ 127.58 million $ 22.13 million
Oct 18, 2023 $ 5.49
-2.30%
$ 130.35 million $ 25.83 million
Oct 17, 2023 $ 5.62
-4.03%
$ 133.43 million $ 30.03 million
Oct 16, 2023 $ 5.86
+2.08%
$ 139.03 million $ 32.4 million
Oct 15, 2023 $ 5.74
+0.79%
$ 136.2 million $ 19.61 million
Oct 14, 2023 $ 5.7
-0.15%
$ 135.13 million $ 22.89 million
Oct 13, 2023 $ 5.7
-0.37%
$ 135.33 million $ 21.71 million
Oct 12, 2023 $ 5.73
-0.11%
$ 135.84 million $ 17.94 million
Oct 11, 2023 $ 5.73
-2.00%
$ 135.99 million $ 18.36 million
Oct 10, 2023 $ 5.85
+0.43%
$ 138.76 million $ 18.34 million
Oct 9, 2023 $ 5.82
-2.64%
$ 138.17 million $ 26.87 million
Oct 8, 2023 $ 5.98
+1.33%
$ 141.91 million $ 27.65 million
Oct 7, 2023 $ 5.9
-2.30%
$ 140.05 million $ 25.56 million
Oct 6, 2023 $ 6.05
+5.31%
$ 143.51 million $ 35.84 million
Oct 5, 2023 $ 5.74
-2.56%
$ 136.27 million $ 15.36 million
Oct 4, 2023 $ 5.89
-1.48%
$ 139.85 million $ 19.5 million
Oct 3, 2023 $ 5.98
-9.75%
$ 141.95 million $ 44.3 million
Oct 2, 2023 $ 6.63
-0.48%
$ 157.27 million $ 68.49 million
Oct 1, 2023 $ 6.66
+22.31%
$ 158.03 million $ 143.71 million
Sep 30, 2023 $ 5.45
-1.82%
$ 129.2 million $ 36.19 million
Sep 29, 2023 $ 5.55
-0.27%
$ 131.6 million $ 30.02 million
Sep 28, 2023 $ 5.56
+2.59%
$ 131.96 million $ 30.7 million
Sep 27, 2023 $ 5.42
-2.46%
$ 128.64 million $ 29.64 million
Sep 26, 2023 $ 5.56
+0.43%
$ 131.89 million $ 22.05 million
Sep 25, 2023 $ 5.54
+1.09%
$ 131.34 million $ 22.74 million
Sep 24, 2023 $ 5.48
-3.36%
$ 129.92 million $ 13.32 million
Sep 23, 2023 $ 5.67
-0.94%
$ 134.45 million $ 14.56 million
Sep 22, 2023 $ 5.72
+2.53%
$ 135.72 million $ 16.78 million
Sep 21, 2023 $ 5.58
-4.97%
$ 132.38 million $ 29.64 million
Sep 20, 2023 $ 5.87
-1.02%
$ 139.29 million $ 31.64 million
Sep 19, 2023 $ 5.93
+2.42%
$ 140.73 million $ 34.72 million
Sep 18, 2023 $ 5.79
-0.59%
$ 137.4 million $ 31.53 million
Sep 17, 2023 $ 5.83
-4.99%
$ 138.23 million $ 26.99 million
Sep 16, 2023 $ 6.13
-0.46%
$ 145.49 million $ 33.2 million
Sep 15, 2023 $ 6.16
+3.48%
$ 146.15 million $ 41.67 million
Sep 14, 2023 $ 5.95
-0.99%
$ 141.24 million $ 27.04 million