Livepeer Historical Data

LPT Page 30
Download
Date Close Price change Market cap Trading volume
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
Aug 10, 2022 $ 12.15
+7.05%
$ 131.78 million $ 17.47 million
Aug 9, 2022 $ 11.35
-3.17%
$ 123.1 million $ 15.24 million
Aug 8, 2022 $ 11.72
-0.07%
$ 127.13 million $ 15.79 million
Aug 7, 2022 $ 11.72
+0.71%
$ 127.22 million $ 12.2 million
Aug 6, 2022 $ 11.64
-3.04%
$ 126.33 million $ 9.27 million
Aug 5, 2022 $ 12.01
+8.44%
$ 130.3 million $ 29.22 million
Aug 4, 2022 $ 11.07
+2.48%
$ 120.15 million $ 39.58 million
Aug 3, 2022 $ 10.81
-1.84%
$ 117.25 million $ 21.16 million
Aug 2, 2022 $ 11.01
-2.05%
$ 119.45 million $ 15.84 million
Aug 1, 2022 $ 11.24
-2.29%
$ 121.97 million $ 11.45 million
Jul 31, 2022 $ 11.5
-0.96%
$ 124.82 million $ 20.23 million
Jul 30, 2022 $ 11.62
-7.05%
$ 126.03 million $ 32.53 million
Jul 29, 2022 $ 12.5
+3.99%
$ 135.6 million $ 184.17 million
Jul 28, 2022 $ 12.02
+36.68%
$ 130.4 million $ 69.72 million
Jul 27, 2022 $ 8.79
+6.30%
$ 95.4 million $ 7.05 million
Jul 26, 2022 $ 8.27
-1.89%
$ 89.75 million $ 4.03 million
Jul 25, 2022 $ 8.43
-7.22%
$ 91.48 million $ 3.85 million
Jul 24, 2022 $ 9.09
+0.79%
$ 98.59 million $ 6.61 million
Jul 23, 2022 $ 9.02
+0.68%
$ 97.82 million $ 4.42 million
Jul 22, 2022 $ 8.95
-2.86%
$ 97.16 million $ 4.33 million
Jul 21, 2022 $ 9.22
+2.32%
$ 100.02 million $ 5.75 million
Jul 20, 2022 $ 9.01
-7.43%
$ 97.75 million $ 8.71 million
Jul 19, 2022 $ 9.73
+1.12%
$ 105.6 million $ 8.37 million
Jul 18, 2022 $ 9.62
+6.14%
$ 104.43 million $ 10.5 million
Jul 17, 2022 $ 9.07
+3.59%
$ 98.39 million $ 5.78 million
Jul 16, 2022 $ 8.75
+2.12%
$ 94.98 million $ 3.4 million
Jul 15, 2022 $ 8.57
+3.15%
$ 93.01 million $ 5.9 million
Jul 14, 2022 $ 8.31
+2.29%
$ 90.12 million $ 3.77 million
Jul 13, 2022 $ 8.12
+4.81%
$ 88.1 million $ 8.62 million
Jul 12, 2022 $ 7.75
-5.93%
$ 84.06 million $ 8.9 million
Jul 11, 2022 $ 8.24
-10.15%
$ 89.35 million $ 8.13 million
Jul 10, 2022 $ 9.17
-3.36%
$ 99.45 million $ 4.06 million
Jul 9, 2022 $ 9.49
+4.45%
$ 102.92 million $ 10.51 million
Jul 8, 2022 $ 9.08
+1.08%
$ 98.53 million $ 8.52 million
Jul 7, 2022 $ 8.98
+2.96%
$ 97.48 million $ 6.04 million
Jul 6, 2022 $ 8.73
+3.93%
$ 94.67 million $ 8.85 million
Jul 5, 2022 $ 8.4
-0.58%
$ 91.09 million $ 18.95 million
Jul 4, 2022 $ 8.44
+2.86%
$ 91.63 million $ 17.99 million
Jul 3, 2022 $ 8.21
-1.30%
$ 89.08 million $ 16.45 million
Jul 2, 2022 $ 8.32
-0.53%
$ 90.26 million $ 18.24 million