Livepeer Historical Data

LPT Page 29
Download
Date Close Price change Market cap Trading volume
Jun 21, 2022 $ 8.32
+3.14%
$ 90.27 million $ 20.8 million
Jun 20, 2022 $ 8.07
+6.81%
$ 87.52 million $ 20.46 million
Jun 19, 2022 $ 7.55
+6.54%
$ 81.93 million $ 18.36 million
Jun 18, 2022 $ 7.09
-8.16%
$ 76.9 million $ 18.9 million
Jun 17, 2022 $ 7.72
+8.35%
$ 83.74 million $ 18.48 million
Jun 16, 2022 $ 7.12
-15.58%
$ 77.28 million $ 19.97 million
Jun 15, 2022 $ 8.44
+4.34%
$ 91.55 million $ 28.67 million
Jun 14, 2022 $ 8.09
-3.48%
$ 87.79 million $ 28.85 million
Jun 13, 2022 $ 8.38
-10.82%
$ 90.96 million $ 33.31 million
Jun 12, 2022 $ 9.4
-7.81%
$ 102 million $ 26.46 million
Jun 11, 2022 $ 10.2
-9.10%
$ 110.63 million $ 32.87 million
Jun 10, 2022 $ 11.22
-7.05%
$ 121.71 million $ 28.24 million
Jun 9, 2022 $ 12.07
-2.33%
$ 130.95 million $ 31.97 million
Jun 8, 2022 $ 12.36
+2.19%
$ 134.07 million $ 37.84 million
Jun 7, 2022 $ 12.09
-4.00%
$ 131.2 million $ 30.62 million
Jun 6, 2022 $ 12.6
+1.89%
$ 136.67 million $ 27.2 million
Jun 5, 2022 $ 12.36
-0.38%
$ 134.13 million $ 25.94 million
Jun 4, 2022 $ 12.41
+3.16%
$ 134.65 million $ 24.77 million
Jun 3, 2022 $ 12.03
-1.94%
$ 130.52 million $ 25.15 million
Jun 2, 2022 $ 12.27
+1.03%
$ 133.11 million $ 31.7 million
Jun 1, 2022 $ 12.14
-5.50%
$ 131.75 million $ 37.05 million
May 31, 2022 $ 12.85
-5.04%
$ 139.42 million $ 33.6 million
May 30, 2022 $ 13.53
+6.51%
$ 146.82 million $ 32.51 million
May 29, 2022 $ 12.7
+3.62%
$ 137.85 million $ 25.76 million
May 28, 2022 $ 12.26
+1.77%
$ 133.04 million $ 24.89 million
May 27, 2022 $ 12.05
-0.66%
$ 130.72 million $ 34.95 million
May 26, 2022 $ 12.13
-9.23%
$ 131.59 million $ 30.89 million
May 25, 2022 $ 13.36
-1.92%
$ 144.96 million $ 31.16 million
May 24, 2022 $ 13.62
-3.76%
$ 147.8 million $ 34.65 million
May 23, 2022 $ 14.15
-8.28%
$ 153.57 million $ 33.03 million
May 22, 2022 $ 15.43
+2.62%
$ 167.43 million $ 29.39 million
May 21, 2022 $ 15.04
-3.66%
$ 163.15 million $ 40.26 million
May 20, 2022 $ 15.61
+8.79%
$ 169.35 million $ 46.31 million
May 19, 2022 $ 14.35
+7.29%
$ 155.66 million $ 31.8 million
May 18, 2022 $ 13.37
-12.37%
$ 145.06 million $ 28.35 million
May 17, 2022 $ 15.26
+5.19%
$ 165.56 million $ 30.44 million
May 16, 2022 $ 14.5
-8.35%
$ 157.38 million $ 33.09 million
May 15, 2022 $ 15.83
+5.67%
$ 171.71 million $ 34.26 million
May 14, 2022 $ 14.98
+1.88%
$ 162.5 million $ 32.82 million
May 13, 2022 $ 14.7
+3.66%
$ 159.49 million $ 44.46 million
May 12, 2022 $ 14.18
-1.26%
$ 153.86 million $ 54.09 million
May 11, 2022 $ 14.36
-18.87%
$ 155.82 million $ 84.2 million
May 10, 2022 $ 17.7
+0.62%
$ 192.07 million $ 66.49 million
May 9, 2022 $ 17.6
-13.23%
$ 190.93 million $ 51.84 million
May 8, 2022 $ 20.28
-7.17%
$ 220.04 million $ 53.56 million
May 7, 2022 $ 21.85
+0.43%
$ 237.05 million $ 39.88 million
May 6, 2022 $ 21.75
+1.07%
$ 236.04 million $ 51.18 million
May 5, 2022 $ 21.52
-10.06%
$ 233.53 million $ 44.63 million
May 4, 2022 $ 23.93
+9.48%
$ 259.66 million $ 44.5 million
May 3, 2022 $ 21.86
-0.78%
$ 237.17 million $ 61.83 million