Livepeer Historical Data

LPT Page 45
Download
Date Close Price change Market cap Trading volume
Apr 7, 2020 $ 0.584
-7.84%
$ 6.34 million $ 4,820
Apr 6, 2020 $ 0.633
+8.98%
$ 6.87 million $ 2,677
Apr 5, 2020 $ 0.582
-5.84%
$ 6.31 million $ 5,590
Apr 4, 2020 $ 0.618
+1.94%
$ 6.71 million $ 4,217
Apr 3, 2020 $ 0.606
-2.63%
$ 6.58 million $ 4,099
Apr 2, 2020 $ 0.623
-3.92%
$ 6.76 million $ 7,584
Apr 1, 2020 $ 0.65
-5.77%
$ 7.05 million $ 15,549
Mar 31, 2020 $ 0.69
+0.04%
$ 7.48 million $ 3,795
Mar 30, 2020 $ 0.69
+13.59%
$ 7.49 million $ 4,830
Mar 29, 2020 $ 0.608
-2.17%
$ 6.6 million $ 6,948
Mar 28, 2020 $ 0.621
-2.01%
$ 6.74 million $ 4,042
Mar 27, 2020 $ 0.634
-12.29%
$ 6.88 million $ 4,466
Mar 26, 2020 $ 0.723
-1.63%
$ 7.84 million $ 3,968
Mar 25, 2020 $ 0.735
+2.70%
$ 7.97 million $ 6,114
Mar 24, 2020 $ 0.716
+9.00%
$ 7.76 million $ 13,364
Mar 23, 2020 $ 0.657
-0.29%
$ 7.12 million $ 9,351
Mar 22, 2020 $ 0.658
-4.74%
$ 7.14 million $ 5,484
Mar 21, 2020 $ 0.691
+9.74%
$ 7.49 million $ 5,828
Mar 20, 2020 $ 0.629
-6.36%
$ 6.83 million $ 12,967
Mar 19, 2020 $ 0.672
+10.82%
$ 7.29 million $ 16,862
Mar 18, 2020 $ 0.606
+2.96%
$ 6.58 million $ 5,378
Mar 17, 2020 $ 0.59
+5.93%
$ 6.41 million $ 11,715
Mar 16, 2020 $ 0.557
-3.46%
$ 6.04 million $ 9,639
Mar 15, 2020 $ 0.577
-7.64%
$ 6.26 million $ 8,376
Mar 14, 2020 $ 0.625
-18.42%
$ 6.78 million $ 10,206
Mar 13, 2020 $ 0.763
+48.80%
$ 8.28 million $ 11,437
Mar 12, 2020 $ 0.513
-52.54%
$ 5.57 million $ 10,589
Mar 11, 2020 $ 1.08
-7.37%
$ 11.73 million $ 15,377
Mar 10, 2020 $ 1.17
+2.97%
$ 12.66 million $ 15,540
Mar 9, 2020 $ 1.13
-17.96%
$ 12.28 million $ 21,082
Mar 8, 2020 $ 1.38
-9.52%
$ 14.96 million $ 10,859
Mar 7, 2020 $ 1.52
+7.84%
$ 16.53 million $ 39,311
Mar 6, 2020 $ 1.41
+3.39%
$ 15.33 million $ 13,127
Mar 5, 2020 $ 1.37
-5.84%
$ 14.81 million $ 6,326
Mar 4, 2020 $ 1.45
+1.60%
$ 15.72 million $ 13,877
Mar 3, 2020 $ 1.43
-0.64%
$ 15.48 million $ 12,500
Mar 2, 2020 $ 1.44
+6.82%
$ 15.57 million $ 10,991
Mar 1, 2020 $ 1.34
-1.54%
$ 14.58 million $ 11,665
Feb 29, 2020 $ 1.37
+0.45%
$ 14.82 million $ 12,461
Feb 28, 2020 $ 1.36
-8.95%
$ 14.76 million $ 40,498
Feb 27, 2020 $ 1.49
-0.79%
$ 16.18 million $ 11,110
Feb 26, 2020 $ 1.5
-3.81%
$ 16.31 million $ 30,521
Feb 25, 2020 $ 1.56
-8.03%
$ 16.98 million $ 15,872
Feb 24, 2020 $ 1.7
-1.09%
$ 18.47 million $ 20,570
Feb 23, 2020 $ 1.72
-0.68%
$ 18.67 million $ 11,878
Feb 22, 2020 $ 1.73
+8.55%
$ 18.79 million $ 9,147
Feb 21, 2020 $ 1.6
+8.89%
$ 17.31 million $ 16,799
Feb 20, 2020 $ 1.47
-4.54%
$ 15.91 million $ 20,103
Feb 19, 2020 $ 1.54
-7.28%
$ 16.67 million $ 19,213
Feb 18, 2020 $ 1.66
-4.13%
$ 17.98 million $ 22,282