Livepeer Historical Data

LPT Page 22
Download
Date Close Price change Market cap Trading volume
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
Sep 13, 2023 $ 6.01
+1.09%
$ 142.65 million $ 37.02 million
Sep 12, 2023 $ 5.95
+1.22%
$ 141.11 million $ 34.93 million
Sep 11, 2023 $ 5.88
-7.63%
$ 139.4 million $ 33.56 million
Sep 10, 2023 $ 6.36
+0.02%
$ 150.91 million $ 41.11 million
Sep 9, 2023 $ 6.36
-6.55%
$ 151 million $ 41.03 million
Sep 8, 2023 $ 6.81
+0.13%
$ 161.58 million $ 50.38 million
Sep 7, 2023 $ 6.8
-6.64%
$ 161.37 million $ 65.44 million
Sep 6, 2023 $ 7.29
-2.59%
$ 172.84 million $ 50.61 million
Sep 5, 2023 $ 7.48
-5.21%
$ 177.43 million $ 67.99 million
Sep 4, 2023 $ 7.89
+15.88%
$ 187.17 million $ 149.39 million
Sep 3, 2023 $ 6.81
-0.68%
$ 161.52 million $ 37.98 million
Sep 2, 2023 $ 6.86
-4.99%
$ 162.64 million $ 58.06 million
Sep 1, 2023 $ 7.22
+3.78%
$ 171.18 million $ 45.29 million
Aug 31, 2023 $ 6.95
-7.36%
$ 164.93 million $ 62.36 million
Aug 30, 2023 $ 7.5
+4.86%
$ 178.03 million $ 69.6 million
Aug 29, 2023 $ 7.16
-1.20%
$ 169.78 million $ 58.61 million
Aug 28, 2023 $ 7.24
-9.33%
$ 171.84 million $ 73.8 million
Aug 27, 2023 $ 7.99
+12.01%
$ 189.55 million $ 115.43 million
Aug 26, 2023 $ 7.15
+8.00%
$ 169.57 million $ 79.62 million
Aug 25, 2023 $ 6.62
-3.82%
$ 157.02 million $ 57.84 million
Aug 24, 2023 $ 6.88
+7.62%
$ 163.26 million $ 128.22 million
Aug 23, 2023 $ 6.39
+10.24%
$ 151.7 million $ 105.48 million
Aug 22, 2023 $ 5.8
-4.32%
$ 137.6 million $ 50.26 million
Aug 21, 2023 $ 6.06
-2.69%
$ 143.86 million $ 48.05 million
Aug 20, 2023 $ 6.24
-2.45%
$ 147.93 million $ 39.85 million
Aug 19, 2023 $ 6.39
+0.17%
$ 151.64 million $ 77.29 million
Aug 18, 2023 $ 6.38
-4.12%
$ 151.37 million $ 54.32 million
Aug 17, 2023 $ 6.65
+1.74%
$ 157.87 million $ 74.29 million
Aug 16, 2023 $ 6.54
-4.04%
$ 155.15 million $ 110.5 million
Aug 15, 2023 $ 6.82
-8.50%
$ 161.69 million $ 90.1 million
Aug 14, 2023 $ 7.45
+3.90%
$ 176.7 million $ 292.46 million
Aug 13, 2023 $ 7.17
-9.30%
$ 170.09 million $ 414.12 million
Aug 12, 2023 $ 7.91
+27.53%
$ 187.55 million $ 186.84 million
Aug 11, 2023 $ 6.2
+32.69%
$ 147.06 million $ 216.41 million
Aug 10, 2023 $ 4.67
-0.24%
$ 110.82 million $ 37.72 million
Aug 9, 2023 $ 4.69
-4.91%
$ 111.21 million $ 43.26 million
Aug 8, 2023 $ 4.93
-16.45%
$ 116.98 million $ 147.58 million
Aug 7, 2023 $ 5.9
+44.24%
$ 140.09 million $ 321.08 million
Aug 6, 2023 $ 4.09
+3.74%
$ 97.12 million $ 12.17 million