Livepeer Historical Data

LPT Page 34
Download
Date Close Price change Market cap Trading volume
Feb 1, 2022 $ 26.66
-1.36%
$ 289.28 million $ 19.39 million
Jan 31, 2022 $ 27.03
+2.97%
$ 293.27 million $ 26.12 million
Jan 30, 2022 $ 26.25
-2.93%
$ 284.8 million $ 17.92 million
Jan 29, 2022 $ 27.04
+4.70%
$ 293.41 million $ 18.72 million
Jan 28, 2022 $ 25.83
+6.26%
$ 280.24 million $ 22.8 million
Jan 27, 2022 $ 24.31
+0.96%
$ 263.72 million $ 26.27 million
Jan 26, 2022 $ 24.07
+1.71%
$ 261.22 million $ 22.77 million
Jan 25, 2022 $ 23.67
+1.23%
$ 256.82 million $ 24.14 million
Jan 24, 2022 $ 23.38
-3.79%
$ 253.69 million $ 29.32 million
Jan 23, 2022 $ 24.3
+2.20%
$ 263.68 million $ 32.65 million
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