Livepeer Historical Data

LPT Page 30
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 22.03
-4.11%
$ 239.03 million $ 94.68 million
May 1, 2022 $ 22.97
+4.23%
$ 249.28 million $ 54.27 million
Apr 30, 2022 $ 22.04
-5.87%
$ 239.17 million $ 49.85 million
Apr 29, 2022 $ 23.42
-4.03%
$ 254.08 million $ 38.85 million
Apr 28, 2022 $ 24.4
-1.30%
$ 264.75 million $ 42.9 million
Apr 27, 2022 $ 24.72
+5.17%
$ 268.24 million $ 41.71 million
Apr 26, 2022 $ 23.5
-10.95%
$ 255.04 million $ 59.78 million
Apr 25, 2022 $ 26.4
+1.02%
$ 286.41 million $ 66.26 million
Apr 24, 2022 $ 26.13
-0.38%
$ 283.51 million $ 63.24 million
Apr 23, 2022 $ 26.23
+1.53%
$ 284.6 million $ 66.69 million
Apr 22, 2022 $ 25.83
+0.51%
$ 280.32 million $ 78.64 million
Apr 21, 2022 $ 25.7
+9.91%
$ 278.91 million $ 160.19 million
Apr 20, 2022 $ 23.39
-2.84%
$ 253.75 million $ 43.25 million
Apr 19, 2022 $ 24.07
+3.04%
$ 261.16 million $ 34.17 million
Apr 18, 2022 $ 23.36
+5.05%
$ 253.45 million $ 27.89 million
Apr 17, 2022 $ 22.24
-3.10%
$ 241.27 million $ 11.01 million
Apr 16, 2022 $ 22.95
-1.48%
$ 248.99 million $ 3.83 million
Apr 15, 2022 $ 23.29
-2.52%
$ 252.74 million $ 6.96 million
Apr 14, 2022 $ 23.89
-2.01%
$ 259.27 million $ 7.32 million
Apr 13, 2022 $ 24.38
+1.81%
$ 264.58 million $ 8.78 million
Apr 12, 2022 $ 23.95
+7.53%
$ 259.87 million $ 13.61 million
Apr 11, 2022 $ 22.27
-7.90%
$ 241.68 million $ 11.32 million
Apr 10, 2022 $ 24.19
-4.91%
$ 262.43 million $ 7.79 million
Apr 9, 2022 $ 25.44
+6.41%
$ 275.99 million $ 12.47 million
Apr 8, 2022 $ 23.9
-5.97%
$ 259.36 million $ 11.91 million
Apr 7, 2022 $ 25.42
+5.54%
$ 275.82 million $ 14.83 million
Apr 6, 2022 $ 24.08
-12.15%
$ 261.33 million $ 23.71 million
Apr 5, 2022 $ 27.42
-2.03%
$ 297.48 million $ 12.63 million
Apr 4, 2022 $ 27.99
-5.32%
$ 303.66 million $ 13.23 million
Apr 3, 2022 $ 29.56
+0.49%
$ 320.73 million $ 11.91 million
Apr 2, 2022 $ 29.41
+2.08%
$ 319.16 million $ 18 million
Apr 1, 2022 $ 28.82
+3.86%
$ 312.67 million $ 20.46 million
Mar 31, 2022 $ 27.74
-9.51%
$ 301.04 million $ 20.19 million
Mar 30, 2022 $ 30.66
+4.43%
$ 332.68 million $ 11.54 million
Mar 29, 2022 $ 29.36
+2.33%
$ 318.58 million $ 11.77 million
Mar 28, 2022 $ 28.69
-1.33%
$ 311.33 million $ 21.13 million
Mar 27, 2022 $ 29.08
+5.94%
$ 315.53 million $ 12.73 million
Mar 26, 2022 $ 27.45
-1.23%
$ 297.83 million $ 8.14 million
Mar 25, 2022 $ 27.79
-0.65%
$ 301.54 million $ 6.72 million
Mar 24, 2022 $ 27.97
-1.85%
$ 303.53 million $ 9.79 million
Mar 23, 2022 $ 28.5
+1.87%
$ 309.25 million $ 9.42 million
Mar 22, 2022 $ 27.98
+4.57%
$ 303.58 million $ 14.77 million
Mar 21, 2022 $ 26.75
+1.95%
$ 290.3 million $ 10.39 million
Mar 20, 2022 $ 26.24
-5.08%
$ 284.73 million $ 9.22 million
Mar 19, 2022 $ 27.64
+7.29%
$ 299.92 million $ 16.74 million
Mar 18, 2022 $ 25.76
+4.16%
$ 279.55 million $ 11.01 million
Mar 17, 2022 $ 24.74
+2.19%
$ 268.39 million $ 10.33 million
Mar 16, 2022 $ 24.2
+4.74%
$ 262.63 million $ 9.78 million
Mar 15, 2022 $ 23.11
-1.18%
$ 250.75 million $ 11.1 million
Mar 14, 2022 $ 23.38
+5.07%
$ 253.73 million $ 13.93 million