Livepeer Historical Data

LPT Page 33
Download
Date Close Price change Market cap Trading volume
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
Mar 13, 2022 $ 22.26
-3.18%
$ 241.49 million $ 5.98 million
Mar 12, 2022 $ 22.99
+0.58%
$ 249.43 million $ 5.72 million
Mar 11, 2022 $ 22.86
-5.38%
$ 247.99 million $ 9.55 million
Mar 10, 2022 $ 24.16
-3.87%
$ 262.1 million $ 9.23 million
Mar 9, 2022 $ 25.13
+7.51%
$ 272.66 million $ 11 million
Mar 8, 2022 $ 23.37
+4.23%
$ 253.6 million $ 12.45 million
Mar 7, 2022 $ 22.43
+1.75%
$ 243.32 million $ 8.77 million
Mar 6, 2022 $ 22.04
-5.71%
$ 239.14 million $ 7.1 million
Mar 5, 2022 $ 23.37
+2.17%
$ 253.62 million $ 8.1 million
Mar 4, 2022 $ 22.88
-9.33%
$ 248.24 million $ 14.79 million
Mar 3, 2022 $ 25.23
-5.19%
$ 273.77 million $ 13.5 million
Mar 2, 2022 $ 26.61
-2.31%
$ 288.75 million $ 14.61 million
Mar 1, 2022 $ 27.24
+3.45%
$ 295.58 million $ 16.07 million
Feb 28, 2022 $ 26.33
+9.82%
$ 285.73 million $ 12.72 million
Feb 27, 2022 $ 23.98
-1.91%
$ 260.18 million $ 12.13 million
Feb 26, 2022 $ 24.45
-3.15%
$ 265.25 million $ 11.84 million
Feb 25, 2022 $ 25.24
+12.57%
$ 273.87 million $ 20.65 million
Feb 24, 2022 $ 22.42
+0.98%
$ 243.29 million $ 27.53 million
Feb 23, 2022 $ 22.21
-6.19%
$ 240.94 million $ 13.31 million
Feb 22, 2022 $ 23.67
+8.22%
$ 256.84 million $ 16.28 million
Feb 21, 2022 $ 21.87
-7.60%
$ 237.32 million $ 18.55 million
Feb 20, 2022 $ 23.67
-7.09%
$ 256.83 million $ 11.73 million
Feb 19, 2022 $ 25.47
+1.87%
$ 276.41 million $ 8.01 million
Feb 18, 2022 $ 25.01
-1.91%
$ 271.35 million $ 9.93 million
Feb 17, 2022 $ 25.49
-10.86%
$ 276.63 million $ 12.76 million
Feb 16, 2022 $ 28.6
-0.07%
$ 310.33 million $ 18.67 million
Feb 15, 2022 $ 28.62
+8.28%
$ 310.56 million $ 17.58 million
Feb 14, 2022 $ 26.43
+1.74%
$ 286.81 million $ 27.3 million
Feb 13, 2022 $ 25.98
-8.66%
$ 281.9 million $ 29.37 million
Feb 12, 2022 $ 28.45
-4.92%
$ 308.64 million $ 28.68 million
Feb 11, 2022 $ 29.92
-11.47%
$ 324.61 million $ 57.02 million
Feb 10, 2022 $ 33.79
-0.21%
$ 366.66 million $ 40.41 million
Feb 9, 2022 $ 33.86
+10.12%
$ 367.43 million $ 46.75 million
Feb 8, 2022 $ 30.75
-3.93%
$ 333.66 million $ 33.58 million
Feb 7, 2022 $ 32.01
+2.68%
$ 347.29 million $ 27.28 million
Feb 6, 2022 $ 31.17
+4.72%
$ 338.23 million $ 28.3 million
Feb 5, 2022 $ 29.77
+0.18%
$ 322.99 million $ 29.76 million
Feb 4, 2022 $ 29.71
+16.62%
$ 322.41 million $ 30.11 million
Feb 3, 2022 $ 25.48
-3.99%
$ 276.47 million $ 20.98 million
Feb 2, 2022 $ 26.55
-0.41%
$ 288.09 million $ 29.78 million