Livepeer Historical Data

LPT Page 26
Download
Date Close Price change Market cap Trading volume
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
Feb 25, 2023 $ 7.51
-1.76%
$ 178.16 million $ 10.35 million
Feb 24, 2023 $ 7.64
-7.70%
$ 181.35 million $ 10.97 million
Feb 23, 2023 $ 8.28
-1.18%
$ 196.47 million $ 8.78 million
Feb 22, 2023 $ 8.38
-3.08%
$ 198.82 million $ 12.75 million
Feb 21, 2023 $ 8.65
-4.39%
$ 205.14 million $ 17.18 million
Feb 20, 2023 $ 9.04
+1.08%
$ 214.55 million $ 12.68 million
Feb 19, 2023 $ 8.95
-1.58%
$ 212.26 million $ 12.46 million
Feb 18, 2023 $ 9.09
+0.21%
$ 215.67 million $ 16.89 million
Feb 17, 2023 $ 9.07
-1.30%
$ 215.19 million $ 16.81 million
Feb 16, 2023 $ 9.19
-3.28%
$ 218.07 million $ 16.13 million
Feb 15, 2023 $ 9.5
+4.03%
$ 225.47 million $ 13.28 million
Feb 14, 2023 $ 9.14
+5.16%
$ 216.75 million $ 12.07 million
Feb 13, 2023 $ 8.69
-4.27%
$ 206.12 million $ 18.06 million
Feb 12, 2023 $ 9.08
-4.53%
$ 215.31 million $ 10.25 million
Feb 11, 2023 $ 9.51
+5.72%
$ 225.54 million $ 13.41 million
Feb 10, 2023 $ 8.99
+1.66%
$ 213.34 million $ 14.88 million
Feb 9, 2023 $ 8.84
-13.50%
$ 209.8 million $ 37.3 million
Feb 8, 2023 $ 10.22
-1.21%
$ 242.56 million $ 16.37 million
Feb 7, 2023 $ 10.35
+15.96%
$ 245.54 million $ 42.93 million
Feb 6, 2023 $ 8.93
+5.07%
$ 211.75 million $ 18.03 million
Feb 5, 2023 $ 8.5
-0.95%
$ 201.55 million $ 18.38 million
Feb 4, 2023 $ 8.58
+2.11%
$ 203.48 million $ 15.42 million
Feb 3, 2023 $ 8.4
+10.57%
$ 199.28 million $ 27.92 million
Feb 2, 2023 $ 7.6
+0.93%
$ 180.23 million $ 13 million
Feb 1, 2023 $ 7.53
+2.19%
$ 178.58 million $ 16.33 million
Jan 31, 2023 $ 7.37
+3.27%
$ 174.75 million $ 19.76 million
Jan 30, 2023 $ 7.13
-4.58%
$ 169.22 million $ 10.97 million
Jan 29, 2023 $ 7.48
+1.63%
$ 177.34 million $ 7.83 million
Jan 28, 2023 $ 7.36
-3.00%
$ 174.52 million $ 6.87 million
Jan 27, 2023 $ 7.58
+0.47%
$ 179.91 million $ 20.5 million
Jan 26, 2023 $ 7.55
+0.81%
$ 179.07 million $ 23.62 million
Jan 25, 2023 $ 7.5
+12.09%
$ 177.83 million $ 108.92 million
Jan 24, 2023 $ 6.69
-0.14%
$ 158.69 million $ 14.65 million
Jan 23, 2023 $ 6.7
+2.01%
$ 158.92 million $ 10.55 million
Jan 22, 2023 $ 6.57
+3.31%
$ 155.79 million $ 15.41 million
Jan 21, 2023 $ 6.36
-0.27%
$ 150.8 million $ 19.69 million
Jan 20, 2023 $ 6.37
+16.40%
$ 151.1 million $ 18.41 million
Jan 19, 2023 $ 5.47
+0.92%
$ 129.81 million $ 6.42 million
Jan 18, 2023 $ 5.42
-10.21%
$ 128.63 million $ 11.17 million