Livepeer Historical Data

LPT Page 23
Download
Date Close Price change Market cap Trading volume
Apr 16, 2023 $ 6.74
+2.53%
$ 159.94 million $ 13.24 million
Apr 15, 2023 $ 6.58
+0.31%
$ 156 million $ 13.79 million
Apr 14, 2023 $ 6.56
+2.08%
$ 155.52 million $ 30.15 million
Apr 13, 2023 $ 6.42
-0.76%
$ 152.34 million $ 31.18 million
Apr 12, 2023 $ 6.47
-5.19%
$ 153.51 million $ 33.73 million
Apr 11, 2023 $ 6.82
-6.26%
$ 161.9 million $ 19.23 million
Apr 10, 2023 $ 7.28
+1.62%
$ 172.72 million $ 12.94 million
Apr 9, 2023 $ 7.16
+2.27%
$ 169.98 million $ 8.96 million
Apr 8, 2023 $ 7.01
+0.07%
$ 166.21 million $ 8.45 million
Apr 7, 2023 $ 7
-0.40%
$ 166.09 million $ 9.23 million
Apr 6, 2023 $ 7.03
-1.49%
$ 166.75 million $ 8.8 million
Apr 5, 2023 $ 7.13
+1.39%
$ 169.27 million $ 9.93 million
Apr 4, 2023 $ 7.04
+0.70%
$ 166.94 million $ 9.82 million
Apr 3, 2023 $ 6.99
+1.19%
$ 165.76 million $ 11.74 million
Apr 2, 2023 $ 6.9
-1.77%
$ 163.82 million $ 10.02 million
Apr 1, 2023 $ 7.03
+0.34%
$ 166.78 million $ 12.63 million
Mar 31, 2023 $ 7.01
+2.70%
$ 166.21 million $ 10.1 million
Mar 30, 2023 $ 6.82
-1.82%
$ 161.84 million $ 13.98 million
Mar 29, 2023 $ 6.95
+3.28%
$ 164.83 million $ 16.03 million
Mar 28, 2023 $ 6.73
+4.89%
$ 159.6 million $ 10.52 million
Mar 27, 2023 $ 6.41
-9.15%
$ 152.16 million $ 13.33 million
Mar 26, 2023 $ 7.06
+3.08%
$ 167.48 million $ 22.24 million
Mar 25, 2023 $ 6.85
+0.35%
$ 162.48 million $ 15.32 million
Mar 24, 2023 $ 6.82
-6.83%
$ 161.92 million $ 21.53 million
Mar 23, 2023 $ 7.32
+19.18%
$ 173.77 million $ 39.14 million
Mar 22, 2023 $ 6.15
-7.03%
$ 145.8 million $ 17.32 million
Mar 21, 2023 $ 6.61
+4.50%
$ 156.83 million $ 24.54 million
Mar 20, 2023 $ 6.33
-0.86%
$ 150.12 million $ 24.06 million
Mar 19, 2023 $ 6.38
+3.81%
$ 151.42 million $ 12.59 million
Mar 18, 2023 $ 6.15
-3.05%
$ 145.97 million $ 14.83 million
Mar 17, 2023 $ 6.34
+10.70%
$ 150.53 million $ 26.65 million
Mar 16, 2023 $ 5.73
+0.79%
$ 135.98 million $ 18.49 million
Mar 15, 2023 $ 5.69
-7.52%
$ 134.91 million $ 20.34 million
Mar 14, 2023 $ 6.15
+7.58%
$ 145.88 million $ 21.45 million
Mar 13, 2023 $ 5.72
+3.49%
$ 135.6 million $ 22.4 million
Mar 12, 2023 $ 5.52
+10.45%
$ 131.03 million $ 23.53 million
Mar 11, 2023 $ 5
-5.66%
$ 118.59 million $ 25.63 million
Mar 10, 2023 $ 5.3
-2.55%
$ 125.7 million $ 18.4 million
Mar 9, 2023 $ 5.44
-3.99%
$ 128.99 million $ 18.54 million
Mar 8, 2023 $ 5.66
-5.51%
$ 134.36 million $ 10.45 million
Mar 7, 2023 $ 5.99
-3.07%
$ 142.2 million $ 8.74 million
Mar 6, 2023 $ 6.18
+4.29%
$ 146.7 million $ 9.08 million
Mar 5, 2023 $ 5.93
-1.57%
$ 140.67 million $ 7.76 million
Mar 4, 2023 $ 6.02
-6.00%
$ 142.91 million $ 12.26 million
Mar 3, 2023 $ 6.41
-8.25%
$ 152.03 million $ 18.39 million
Mar 2, 2023 $ 6.98
-3.08%
$ 165.71 million $ 12.63 million
Mar 1, 2023 $ 7.21
+2.18%
$ 170.98 million $ 24.9 million
Feb 28, 2023 $ 7.05
-7.34%
$ 167.33 million $ 10.25 million
Feb 27, 2023 $ 7.61
-2.06%
$ 180.6 million $ 7.94 million
Feb 26, 2023 $ 7.76
+3.38%
$ 184.18 million $ 6.4 million