Livepeer Historical Data

LPT Page 32
Download
Date Close Price change Market cap Trading volume
Jan 22, 2022 $ 23.78
-4.09%
$ 258.01 million $ 40.85 million
Jan 21, 2022 $ 24.79
-17.78%
$ 269.01 million $ 42.73 million
Jan 20, 2022 $ 30.15
-7.23%
$ 327.18 million $ 22.95 million
Jan 19, 2022 $ 32.5
-4.69%
$ 352.67 million $ 23.45 million
Jan 18, 2022 $ 34.1
-1.04%
$ 370.01 million $ 20.61 million
Jan 17, 2022 $ 34.46
-5.04%
$ 373.9 million $ 20.62 million
Jan 16, 2022 $ 36.29
+0.13%
$ 393.76 million $ 18.07 million
Jan 15, 2022 $ 36.24
+0.03%
$ 393.24 million $ 20.07 million
Jan 14, 2022 $ 36.23
+1.70%
$ 393.12 million $ 29.72 million
Jan 13, 2022 $ 35.62
-9.04%
$ 386.53 million $ 26.48 million
Jan 12, 2022 $ 39.16
+6.69%
$ 424.9 million $ 17.2 million
Jan 11, 2022 $ 36.74
+10.12%
$ 398.6 million $ 16.27 million
Jan 10, 2022 $ 33.36
-9.91%
$ 361.95 million $ 20.09 million
Jan 9, 2022 $ 37.03
+5.64%
$ 401.77 million $ 16.59 million
Jan 8, 2022 $ 35.05
-5.42%
$ 380.32 million $ 21.86 million
Jan 7, 2022 $ 37.05
-11.66%
$ 401.97 million $ 33.21 million
Jan 6, 2022 $ 41.94
-1.25%
$ 455.04 million $ 77.02 million
Jan 5, 2022 $ 42.47
-1.12%
$ 460.82 million $ 124.99 million
Jan 4, 2022 $ 42.95
+2.56%
$ 466.06 million $ 38.74 million
Jan 3, 2022 $ 41.88
+2.88%
$ 454.4 million $ 24.95 million
Jan 2, 2022 $ 40.71
-0.97%
$ 441.69 million $ 14.84 million
Jan 1, 2022 $ 41.1
+3.45%
$ 446 million $ 14.28 million
Dec 31, 2021 $ 39.73
-1.66%
$ 431.13 million $ 24.13 million
Dec 30, 2021 $ 40.42
-4.92%
$ 438.53 million $ 30.79 million
Dec 29, 2021 $ 42.5
+10.00%
$ 461.17 million $ 134.32 million
Dec 28, 2021 $ 38.64
-11.60%
$ 419.25 million $ 19.47 million
Dec 27, 2021 $ 43.71
+0.43%
$ 474.28 million $ 18.71 million
Dec 26, 2021 $ 43.52
-2.78%
$ 472.19 million $ 13.34 million
Dec 25, 2021 $ 44.76
+1.51%
$ 485.7 million $ 21.79 million
Dec 24, 2021 $ 44.1
-0.52%
$ 478.5 million $ 31.83 million
Dec 23, 2021 $ 44.33
+6.31%
$ 480.96 million $ 66.38 million
Dec 22, 2021 $ 41.7
+14.04%
$ 452.48 million $ 34.93 million
Dec 21, 2021 $ 36.57
+7.36%
$ 396.81 million $ 23.18 million
Dec 20, 2021 $ 34.06
-3.14%
$ 369.61 million $ 23.01 million
Dec 19, 2021 $ 35.17
-3.37%
$ 381.6 million $ 17.17 million
Dec 18, 2021 $ 36.4
+0.64%
$ 394.9 million $ 14.11 million
Dec 17, 2021 $ 36.16
-1.59%
$ 392.38 million $ 28.12 million
Dec 16, 2021 $ 36.75
+4.04%
$ 398.77 million $ 56.04 million
Dec 15, 2021 $ 35.33
+6.88%
$ 383.32 million $ 29.78 million
Dec 14, 2021 $ 33.05
+1.28%
$ 358.58 million $ 24.46 million
Dec 13, 2021 $ 32.63
-15.69%
$ 354.04 million $ 31.98 million
Dec 12, 2021 $ 38.7
+1.27%
$ 419.91 million $ 18.3 million
Dec 11, 2021 $ 38.21
+7.00%
$ 414.64 million $ 26.07 million
Dec 10, 2021 $ 35.72
-5.70%
$ 387.54 million $ 27.26 million
Dec 9, 2021 $ 37.87
-8.72%
$ 410.94 million $ 32.37 million
Dec 8, 2021 $ 41.49
+0.55%
$ 450.21 million $ 29.16 million
Dec 7, 2021 $ 41.27
-4.90%
$ 447.76 million $ 30.69 million
Dec 6, 2021 $ 43.39
+4.78%
$ 470.81 million $ 41.86 million
Dec 5, 2021 $ 41.41
-2.23%
$ 449.33 million $ 71.09 million
Dec 4, 2021 $ 42.35
-10.33%
$ 459.53 million $ 72.73 million