Livepeer Historical Data

LPT Page 27
Download
Date Close Price change Market cap Trading volume
Sep 29, 2022 $ 9.02
+1.72%
$ 214.08 million $ 10 million
Sep 28, 2022 $ 8.87
-0.34%
$ 210.47 million $ 8.05 million
Sep 27, 2022 $ 8.9
-1.95%
$ 211.18 million $ 16.06 million
Sep 26, 2022 $ 9.08
-1.89%
$ 215.39 million $ 10.21 million
Sep 25, 2022 $ 9.25
-1.25%
$ 219.56 million $ 8.28 million
Sep 24, 2022 $ 9.37
-2.10%
$ 222.35 million $ 7.54 million
Sep 23, 2022 $ 9.57
+0.92%
$ 227.12 million $ 9.12 million
Sep 22, 2022 $ 9.49
+8.10%
$ 225.04 million $ 11.7 million
Sep 21, 2022 $ 8.77
-2.54%
$ -- $ 11.79 million
Sep 20, 2022 $ 9
-1.02%
$ 97.69 million $ 7.28 million
Sep 19, 2022 $ 9.1
+4.86%
$ 98.7 million $ 11.43 million
Sep 18, 2022 $ 8.67
-9.90%
$ 94.12 million $ 8.74 million
Sep 17, 2022 $ 9.63
+2.61%
$ 104.46 million $ 4.28 million
Sep 16, 2022 $ 9.38
+1.16%
$ 101.8 million $ 9.98 million
Sep 15, 2022 $ 9.27
-7.01%
$ 100.63 million $ 12.76 million
Sep 14, 2022 $ 9.97
+2.52%
$ 108.22 million $ 8.04 million
Sep 13, 2022 $ 9.73
-11.69%
$ 105.56 million $ 20.99 million
Sep 12, 2022 $ 11.02
-1.80%
$ 119.53 million $ 13.06 million
Sep 11, 2022 $ 11.22
+2.39%
$ 121.72 million $ 14.1 million
Sep 10, 2022 $ 10.96
+2.16%
$ 118.88 million $ 24.93 million
Sep 9, 2022 $ 10.73
+8.03%
$ 116.37 million $ 15.47 million
Sep 8, 2022 $ 9.93
-2.61%
$ 107.72 million $ 20.54 million
Sep 7, 2022 $ 10.19
+7.38%
$ 110.61 million $ 10.37 million
Sep 6, 2022 $ 9.49
-11.95%
$ 103.01 million $ 17.4 million
Sep 5, 2022 $ 10.78
+2.48%
$ 116.99 million $ 14.48 million
Sep 4, 2022 $ 10.52
+3.43%
$ 114.15 million $ 11.72 million
Sep 3, 2022 $ 10.17
+0.02%
$ 110.37 million $ 8.22 million
Sep 2, 2022 $ 10.17
+0.87%
$ 110.35 million $ 10.96 million
Sep 1, 2022 $ 10.08
-0.12%
$ 109.4 million $ 17.35 million
Aug 31, 2022 $ 10.09
-0.12%
$ 109.53 million $ 11.26 million
Aug 30, 2022 $ 10.11
-1.46%
$ 109.66 million $ 10.09 million
Aug 29, 2022 $ 10.26
+7.73%
$ 111.28 million $ 11.24 million
Aug 28, 2022 $ 9.52
-4.91%
$ 103.3 million $ 10.33 million
Aug 27, 2022 $ 10.01
-4.97%
$ 108.64 million $ 14.94 million
Aug 26, 2022 $ 10.54
-7.46%
$ 114.32 million $ 23.24 million
Aug 25, 2022 $ 11.39
+2.40%
$ 123.54 million $ 15.88 million
Aug 24, 2022 $ 11.12
+4.61%
$ 120.65 million $ 28.83 million
Aug 23, 2022 $ 10.63
+5.54%
$ 115.34 million $ 19.15 million
Aug 22, 2022 $ 10.07
-2.92%
$ 109.29 million $ 8.2 million
Aug 21, 2022 $ 10.38
+3.77%
$ 112.58 million $ 7.31 million
Aug 20, 2022 $ 10
+1.76%
$ 108.49 million $ 25.84 million
Aug 19, 2022 $ 9.83
-11.36%
$ 106.61 million $ 18.54 million
Aug 18, 2022 $ 11.08
-2.57%
$ 120.28 million $ 13.02 million
Aug 17, 2022 $ 11.38
-7.94%
$ 123.44 million $ 24.54 million
Aug 16, 2022 $ 12.36
+3.60%
$ 134.09 million $ 17.48 million
Aug 15, 2022 $ 11.93
+0.89%
$ 129.43 million $ 8.94 million
Aug 14, 2022 $ 11.82
-2.92%
$ 128.29 million $ 13.9 million
Aug 13, 2022 $ 12.18
-1.69%
$ 132.15 million $ 10.36 million
Aug 12, 2022 $ 12.39
+5.18%
$ 134.43 million $ 55.1 million
Aug 11, 2022 $ 11.78
-3.02%
$ 127.81 million $ 13.64 million