Livepeer Historical Data

LPT Page 26
Download
Date Close Price change Market cap Trading volume
Nov 18, 2022 $ 7.27
-0.29%
$ 172.52 million $ 3.6 million
Nov 17, 2022 $ 7.29
+2.12%
$ 173.02 million $ 5.34 million
Nov 16, 2022 $ 7.14
-2.47%
$ 169.51 million $ 7.18 million
Nov 15, 2022 $ 7.33
+5.84%
$ 173.8 million $ 11.33 million
Nov 14, 2022 $ 6.92
+3.12%
$ 164.22 million $ 9.78 million
Nov 13, 2022 $ 6.71
-1.55%
$ 159.25 million $ 11.61 million
Nov 12, 2022 $ 6.82
-10.40%
$ 161.8 million $ 11.45 million
Nov 11, 2022 $ 7.61
-5.41%
$ 180.58 million $ 17.27 million
Nov 10, 2022 $ 8.05
+13.33%
$ 190.92 million $ 18.33 million
Nov 9, 2022 $ 7.1
-17.63%
$ 168.46 million $ 26.84 million
Nov 8, 2022 $ 8.62
-21.35%
$ 204.53 million $ 48.59 million
Nov 7, 2022 $ 10.96
+10.82%
$ 260.05 million $ 54.53 million
Nov 6, 2022 $ 9.89
-4.68%
$ 234.69 million $ 19.97 million
Nov 5, 2022 $ 10.38
-2.45%
$ 246.25 million $ 17.77 million
Nov 4, 2022 $ 10.64
+3.75%
$ 252.44 million $ 21.74 million
Nov 3, 2022 $ 10.26
+12.17%
$ 243.31 million $ 80.56 million
Nov 2, 2022 $ 9.14
-2.84%
$ 216.92 million $ 10.79 million
Nov 1, 2022 $ 9.41
+0.52%
$ 223.27 million $ 5.7 million
Oct 31, 2022 $ 9.36
+0.46%
$ 222.12 million $ 9.93 million
Oct 30, 2022 $ 9.32
-1.15%
$ 221.11 million $ 5.96 million
Oct 29, 2022 $ 9.43
+1.38%
$ 223.69 million $ 9.12 million
Oct 28, 2022 $ 9.3
+2.92%
$ 220.64 million $ 6.47 million
Oct 27, 2022 $ 9.04
-3.12%
$ 214.38 million $ 11.26 million
Oct 26, 2022 $ 9.33
+4.18%
$ 221.29 million $ 7.38 million
Oct 25, 2022 $ 8.95
+2.94%
$ 212.41 million $ 5.81 million
Oct 24, 2022 $ 8.7
-2.96%
$ 206.35 million $ 5.03 million
Oct 23, 2022 $ 8.96
+1.76%
$ 212.65 million $ 6.64 million
Oct 22, 2022 $ 8.81
+0.33%
$ 208.97 million $ 3.67 million
Oct 21, 2022 $ 8.78
-0.49%
$ 208.29 million $ 8.18 million
Oct 20, 2022 $ 8.82
+4.94%
$ 209.3 million $ 10.22 million
Oct 19, 2022 $ 8.41
-3.35%
$ 199.45 million $ 5.59 million
Oct 18, 2022 $ 8.7
-2.16%
$ 206.37 million $ 5.51 million
Oct 17, 2022 $ 8.89
+2.13%
$ 210.98 million $ 4.55 million
Oct 16, 2022 $ 8.71
+3.11%
$ 206.58 million $ 4.03 million
Oct 15, 2022 $ 8.44
+0.20%
$ 200.35 million $ 4.25 million
Oct 14, 2022 $ 8.43
-2.92%
$ 199.95 million $ 4.79 million
Oct 13, 2022 $ 8.68
-1.88%
$ 205.97 million $ 11.16 million
Oct 12, 2022 $ 8.85
+0.32%
$ 209.93 million $ 5.88 million
Oct 11, 2022 $ 8.82
-3.23%
$ 209.26 million $ 5.03 million
Oct 10, 2022 $ 9.11
-2.81%
$ 216.24 million $ 5.51 million
Oct 9, 2022 $ 9.38
+1.72%
$ 222.49 million $ 3.18 million
Oct 8, 2022 $ 9.22
-0.68%
$ 218.72 million $ 4.43 million
Oct 7, 2022 $ 9.28
-1.53%
$ 220.22 million $ 4.74 million
Oct 6, 2022 $ 9.43
+1.89%
$ 223.66 million $ 11.39 million
Oct 5, 2022 $ 9.25
-0.41%
$ 219.5 million $ 8.27 million
Oct 4, 2022 $ 9.29
+2.89%
$ 220.41 million $ 19.65 million
Oct 3, 2022 $ 9.03
+3.34%
$ 214.22 million $ 7.51 million
Oct 2, 2022 $ 8.74
-3.28%
$ 207.3 million $ 4.82 million
Oct 1, 2022 $ 9.03
+0.11%
$ 214.34 million $ 3.71 million
Sep 30, 2022 $ 9.02
+0.01%
$ 214.11 million $ 7.84 million