Livepeer Historical Data

LPT Page 33
Download
Date Close Price change Market cap Trading volume
Dec 3, 2021 $ 47.23
-11.20%
$ 512.49 million $ 40.1 million
Dec 2, 2021 $ 53.19
-5.25%
$ 577.15 million $ 66.63 million
Dec 1, 2021 $ 56.15
+8.13%
$ 609.22 million $ 47.2 million
Nov 30, 2021 $ 51.92
-5.60%
$ 563.41 million $ 43.25 million
Nov 29, 2021 $ 55.01
-4.90%
$ 596.83 million $ 39.05 million
Nov 28, 2021 $ 57.83
-2.23%
$ 627.49 million $ 68.63 million
Nov 27, 2021 $ 59.14
+8.54%
$ 641.69 million $ 142.6 million
Nov 26, 2021 $ 54.47
-9.60%
$ 591.05 million $ 155.51 million
Nov 25, 2021 $ 60.25
+30.68%
$ 653.72 million $ 165.87 million
Nov 24, 2021 $ 46.1
-8.19%
$ 500.24 million $ 37.05 million
Nov 23, 2021 $ 50.2
+5.45%
$ 544.73 million $ 43.42 million
Nov 22, 2021 $ 47.61
-4.82%
$ 516.57 million $ 44.78 million
Nov 21, 2021 $ 50.01
-4.25%
$ 542.58 million $ 43.45 million
Nov 20, 2021 $ 52.22
-2.66%
$ 566.66 million $ 42.92 million
Nov 19, 2021 $ 53.65
+14.14%
$ 582.17 million $ 84.1 million
Nov 18, 2021 $ 47.02
-15.69%
$ 510.14 million $ 58.88 million
Nov 17, 2021 $ 55.76
-9.13%
$ 605.03 million $ 86.14 million
Nov 16, 2021 $ 61.38
-6.43%
$ 665.98 million $ 137.73 million
Nov 15, 2021 $ 65.59
+1.57%
$ 711.67 million $ 118.57 million
Nov 14, 2021 $ 64.57
-5.73%
$ 700.59 million $ 80.4 million
Nov 13, 2021 $ 68.51
+16.40%
$ 743.38 million $ 262.37 million
Nov 12, 2021 $ 58.85
-7.26%
$ 638.6 million $ 73.34 million
Nov 11, 2021 $ 63.46
-15.45%
$ 688.55 million $ 181.49 million
Nov 10, 2021 $ 75.08
+4.28%
$ 814.63 million $ 490.72 million
Nov 9, 2021 $ 72
+45.77%
$ 781.28 million $ 1.61 billion
Nov 8, 2021 $ 49.39
+37.28%
$ 535.93 million $ 228 million
Nov 7, 2021 $ 35.97
+8.31%
$ 390.33 million $ 57.11 million
Nov 6, 2021 $ 33.21
+2.40%
$ 360.4 million $ 22.97 million
Nov 5, 2021 $ 32.44
-5.40%
$ 351.97 million $ 48.35 million
Nov 4, 2021 $ 34.3
+16.32%
$ 372.16 million $ 85.39 million
Nov 3, 2021 $ 29.49
-0.82%
$ 319.98 million $ 29.81 million
Nov 2, 2021 $ 29.73
+11.67%
$ 322.57 million $ 60.74 million
Nov 1, 2021 $ 26.62
-5.99%
$ 288.87 million $ 20.61 million
Oct 31, 2021 $ 28.32
+1.84%
$ 307.33 million $ 108.06 million
Oct 30, 2021 $ 27.81
+16.05%
$ 301.75 million $ 62.03 million
Oct 29, 2021 $ 23.96
+1.47%
$ 260.02 million $ 15.35 million
Oct 28, 2021 $ 23.62
+5.07%
$ 256.25 million $ 18.93 million
Oct 27, 2021 $ 22.48
-8.16%
$ 243.88 million $ 28.64 million
Oct 26, 2021 $ 24.47
-5.78%
$ 265.56 million $ 16.76 million
Oct 25, 2021 $ 25.98
+11.51%
$ 281.85 million $ 34.6 million
Oct 24, 2021 $ 23.29
-5.17%
$ 252.73 million $ 16.64 million
Oct 23, 2021 $ 24.56
-2.37%
$ 266.52 million $ 16.8 million
Oct 22, 2021 $ 25.16
-1.67%
$ 272.97 million $ 25.55 million
Oct 21, 2021 $ 25.58
-7.15%
$ 277.58 million $ 30.34 million
Oct 20, 2021 $ 27.55
-11.67%
$ 298.96 million $ 64.56 million
Oct 19, 2021 $ 31.19
+10.82%
$ 338.42 million $ 338.82 million
Oct 18, 2021 $ 28.15
+39.15%
$ 305.4 million $ 230.67 million
Oct 17, 2021 $ 20.23
-6.46%
$ 219.48 million $ 23.3 million
Oct 16, 2021 $ 21.62
-0.49%
$ 234.63 million $ 31.17 million
Oct 15, 2021 $ 21.73
-13.95%
$ 235.77 million $ 119.53 million