Livepeer Historical Data

LPT Page 47
Download
Date Close Price change Market cap Trading volume
Dec 29, 2019 $ 1.41
+6.84%
$ 15.28 million $ 506
Dec 28, 2019 $ 1.32
+0.98%
$ 14.3 million $ 244
Dec 27, 2019 $ 1.31
+1.43%
$ 14.16 million $ 3,737
Dec 26, 2019 $ 1.29
+4.48%
$ 13.96 million $ 2,343
Dec 25, 2019 $ 1.23
+0.01%
$ 13.35 million $ 2,108
Dec 24, 2019 $ 1.23
-1.51%
$ 13.35 million $ 839
Dec 23, 2019 $ 1.25
-2.73%
$ 13.56 million $ 225
Dec 22, 2019 $ 1.28
-0.36%
$ 13.93 million $ 1,972
Dec 21, 2019 $ 1.29
-2.71%
$ 13.98 million $ 445
Dec 20, 2019 $ 1.32
+0.99%
$ 14.37 million $ 1,877
Dec 19, 2019 $ 1.31
+3.05%
$ 14.24 million $ 2,275
Dec 18, 2019 $ 1.27
-1.80%
$ 13.82 million $ 5,742
Dec 17, 2019 $ 1.3
-2.26%
$ 14.09 million $ 5,944
Dec 16, 2019 $ 1.33
-8.32%
$ 14.42 million $ 605
Dec 15, 2019 $ 1.45
+0.19%
$ 15.73 million $ 6,428
Dec 14, 2019 $ 1.45
-6.18%
$ 15.7 million $ 2,766
Dec 13, 2019 $ 1.54
+6.78%
$ 16.74 million $ 3,308
Dec 12, 2019 $ 1.44
+1.56%
$ 15.67 million $ 1,346
Dec 11, 2019 $ 1.42
-0.01%
$ 15.4 million $ 271
Dec 10, 2019 $ 1.42
-9.39%
$ 15.4 million $ 7,967
Dec 9, 2019 $ 1.57
-2.07%
$ 17 million $ 1,521
Dec 8, 2019 $ 1.6
-2.79%
$ 17.35 million $ 5,070
Dec 7, 2019 $ 1.65
-1.38%
$ 17.85 million $ 1,369
Dec 6, 2019 $ 1.67
-5.98%
$ 18.1 million $ 3,581
Dec 5, 2019 $ 1.78
+5.72%
$ 19.31 million $ 362
Dec 4, 2019 $ 1.7
-2.09%
$ 18.41 million $ 2,163
Dec 3, 2019 $ 1.73
-2.46%
$ 18.8 million $ 2,226
Dec 2, 2019 $ 1.78
-8.27%
$ 19.28 million $ 9,291
Dec 1, 2019 $ 1.94
-0.60%
$ 21.02 million $ 5,815
Nov 30, 2019 $ 1.95
-4.29%
$ 21.15 million $ 5,670
Nov 29, 2019 $ 2.04
+2.60%
$ 22.11 million $ 2,511
Nov 28, 2019 $ 1.99
-1.03%
$ 21.55 million $ 1,393
Nov 27, 2019 $ 2.01
+4.83%
$ 21.82 million $ 849
Nov 26, 2019 $ 1.92
+0.60%
$ 20.82 million $ 1,448
Nov 25, 2019 $ 1.9
+3.44%
$ 20.64 million $ 1,575
Nov 24, 2019 $ 1.84
-6.93%
$ 19.95 million $ 4,476
Nov 23, 2019 $ 1.98
-2.35%
$ 21.43 million $ 639
Nov 22, 2019 $ 2.02
-2.87%
$ 21.87 million $ 2,175
Nov 21, 2019 $ 2.07
-5.88%
$ 22.51 million $ 5,504
Nov 20, 2019 $ 2.2
+2.03%
$ 23.92 million $ 3,284
Nov 19, 2019 $ 2.16
-2.99%
$ 23.44 million $ 3,777
Nov 18, 2019 $ 2.23
-2.98%
$ 24.17 million $ 1,125
Nov 17, 2019 $ 2.3
+0.96%
$ 24.9 million $ 7,639
Nov 16, 2019 $ 2.28
+0.73%
$ 24.71 million $ 2,312
Nov 15, 2019 $ 2.26
-3.30%
$ 24.53 million $ 1,096
Nov 14, 2019 $ 2.34
-3.22%
$ 25.36 million $ 1,536
Nov 13, 2019 $ 2.42
+1.62%
$ 26.21 million $ 7,211
Nov 12, 2019 $ 2.38
+0.08%
$ 25.79 million $ 4,789
Nov 11, 2019 $ 2.38
-1.65%
$ 25.77 million $ 2,700
Nov 10, 2019 $ 2.42
+8.71%
$ 26.24 million $ 7,423