Livepeer Historical Data

LPT Page 46
Download
Date Close Price change Market cap Trading volume
Jun 6, 2020 $ 2.23
-1.16%
$ 24.15 million $ 8,366
Jun 5, 2020 $ 2.25
-16.84%
$ 24.37 million $ 14,645
Jun 4, 2020 $ 2.69
-1.04%
$ 29.24 million $ 10,882
Jun 3, 2020 $ 2.72
-0.46%
$ 29.54 million $ 18,080
Jun 2, 2020 $ 2.81
+8.26%
$ 30.47 million $ 27,860
Jun 1, 2020 $ 2.6
+3.98%
$ 28.22 million $ 25,183
May 31, 2020 $ 2.5
+0.10%
$ 27.14 million $ 16,233
May 30, 2020 $ 2.5
+3.40%
$ 27.12 million $ 14,973
May 29, 2020 $ 2.43
+3.45%
$ 26.32 million $ 27,080
May 28, 2020 $ 2.34
+0.42%
$ 25.42 million $ 14,810
May 27, 2020 $ 2.33
+1.96%
$ 25.27 million $ 33,889
May 26, 2020 $ 2.28
+16.53%
$ 24.73 million $ 56,126
May 25, 2020 $ 1.96
-0.27%
$ 21.26 million $ 48,176
May 24, 2020 $ 1.97
+17.44%
$ 21.38 million $ 45,783
May 23, 2020 $ 1.67
-10.29%
$ 18.17 million $ 18,978
May 22, 2020 $ 1.87
-4.99%
$ 20.24 million $ 14,150
May 21, 2020 $ 1.97
-1.56%
$ 21.36 million $ 15,311
May 20, 2020 $ 2
+3.13%
$ 21.73 million $ 29,980
May 19, 2020 $ 1.94
-0.97%
$ 21.03 million $ 18,282
May 18, 2020 $ 1.96
+15.44%
$ 21.22 million $ 35,547
May 17, 2020 $ 1.69
+5.57%
$ 18.33 million $ 21,757
May 16, 2020 $ 1.6
-10.41%
$ 17.38 million $ 17,335
May 15, 2020 $ 1.79
-7.25%
$ 19.4 million $ 37,226
May 14, 2020 $ 1.93
+14.90%
$ 20.93 million $ 19,888
May 13, 2020 $ 1.68
-2.91%
$ 18.28 million $ 16,974
May 12, 2020 $ 1.74
+28.14%
$ 18.83 million $ 21,296
May 11, 2020 $ 1.35
-4.18%
$ 14.67 million $ 27,032
May 10, 2020 $ 1.41
+3.27%
$ 15.35 million $ 20,863
May 9, 2020 $ 1.37
+1.07%
$ 14.9 million $ 12,491
May 8, 2020 $ 1.36
+17.46%
$ 14.73 million $ 21,745
May 7, 2020 $ 1.15
+42.33%
$ 12.52 million $ 36,799
May 6, 2020 $ 0.81
+6.50%
$ 8.79 million $ 4,573
May 5, 2020 $ 0.765
+0.96%
$ 8.3 million $ 6,836
May 4, 2020 $ 0.757
+4.65%
$ 8.22 million $ 10,944
May 3, 2020 $ 0.723
-4.47%
$ 7.85 million $ 5,343
May 2, 2020 $ 0.757
+2.97%
$ 8.22 million $ 3,968
May 1, 2020 $ 0.736
-0.49%
$ 7.99 million $ 3,087
Apr 30, 2020 $ 0.74
+1.69%
$ 8.03 million $ 8,440
Apr 29, 2020 $ 0.729
+10.81%
$ 7.91 million $ 3,554
Apr 28, 2020 $ 0.659
+4.64%
$ 7.15 million $ 3,675
Apr 27, 2020 $ 0.628
+2.51%
$ 6.81 million $ 6,333
Apr 26, 2020 $ 0.612
+3.67%
$ 6.64 million $ 3,394
Apr 25, 2020 $ 0.59
-3.59%
$ 6.4 million $ 5,989
Apr 24, 2020 $ 0.613
+3.80%
$ 6.65 million $ 5,213
Apr 23, 2020 $ 0.591
+3.01%
$ 6.41 million $ 4,078
Apr 22, 2020 $ 0.572
-1.53%
$ 6.21 million $ 7,837
Apr 21, 2020 $ 0.58
+6.57%
$ 6.3 million $ 6,534
Apr 20, 2020 $ 0.545
+2.43%
$ 5.91 million $ 5,329
Apr 19, 2020 $ 0.533
-5.84%
$ 5.78 million $ 3,413
Apr 18, 2020 $ 0.563
+5.50%
$ 6.11 million $ 2,644