Livepeer Historical Data

LPT Page 48
Download
Date Close Price change Market cap Trading volume
Nov 9, 2019 $ 2.22
-0.05%
$ 24.14 million $ 1,589
Nov 8, 2019 $ 2.23
-6.47%
$ 24.16 million $ 5,274
Nov 7, 2019 $ 2.38
-4.12%
$ 25.83 million $ 10,472
Nov 6, 2019 $ 2.48
-0.88%
$ 26.94 million $ 9,592
Nov 5, 2019 $ 2.5
-5.57%
$ 27.13 million $ 1,535
Nov 4, 2019 $ 2.65
+5.35%
$ 28.73 million $ 1,757
Nov 3, 2019 $ 2.51
+22.55%
$ 27.28 million $ 4,182
Nov 2, 2019 $ 2.05
-10.63%
$ 22.26 million $ 5,981
Nov 1, 2019 $ 2.3
+1.62%
$ 24.91 million $ 9,834
Oct 31, 2019 $ 2.26
-10.98%
$ 24.51 million $ 16,151
Oct 30, 2019 $ 2.54
-4.68%
$ 27.53 million $ 13,109
Oct 29, 2019 $ 2.66
-3.26%
$ 28.88 million $ 2,251
Oct 28, 2019 $ 2.75
+0.92%
$ 29.86 million $ 21,200
Oct 27, 2019 $ 2.73
+8.19%
$ 29.59 million $ 12,493
Oct 26, 2019 $ 2.51
+3.64%
$ 27.22 million $ 8,284
Oct 25, 2019 $ 2.42
+12.95%
$ 26.25 million $ 7,362
Oct 24, 2019 $ 2.14
+4.86%
$ 23.24 million $ 9,378
Oct 23, 2019 $ 2.04
-13.09%
$ 22.16 million $ 8,344
Oct 22, 2019 $ 2.35
-8.05%
$ 25.5 million $ 16,857
Oct 21, 2019 $ 2.56
+22.98%
$ 27.73 million $ 25,682
Oct 20, 2019 $ 2.08
-10.74%
$ 22.55 million $ 5,656
Oct 19, 2019 $ 2.33
-4.54%
$ 25.24 million $ 25,988
Oct 18, 2019 $ 2.44
+0.05%
$ 26.44 million $ 39,295
Oct 17, 2019 $ 2.44
-1.98%
$ 26.43 million $ 39,595
Oct 16, 2019 $ 2.49
-6.86%
$ 26.96 million $ 6,019
Oct 15, 2019 $ 2.67
-1.81%
$ 28.95 million $ 16,334
Oct 14, 2019 $ 2.72
-7.32%
$ 29.49 million $ 12,061
Oct 13, 2019 $ 2.93
-5.12%
$ 31.82 million $ 1,973
Oct 12, 2019 $ 3.09
-0.25%
$ 33.53 million $ 5,359
Oct 11, 2019 $ 3.1
-7.89%
$ 33.66 million $ 19,178
Oct 10, 2019 $ 3.37
-2.45%
$ 36.55 million $ 30,502
Oct 9, 2019 $ 3.44
+3.02%
$ 37.35 million $ 15,810
Oct 8, 2019 $ 3.33
-1.43%
$ 36.17 million $ 10,589
Oct 7, 2019 $ 3.38
+1.06%
$ 36.7 million $ 19,716
Oct 6, 2019 $ 3.36
+0.23%
$ 36.41 million $ 6,000
Oct 5, 2019 $ 3.35
-0.89%
$ 36.33 million $ 2,659
Oct 4, 2019 $ 3.39
-0.80%
$ 36.79 million $ 10,764
Oct 3, 2019 $ 3.42
+0.86%
$ 37.09 million $ 3,567
Oct 2, 2019 $ 3.39
+0.37%
$ 36.78 million $ 25,392
Oct 1, 2019 $ 3.38
-2.05%
$ 36.64 million $ 18,267
Sep 30, 2019 $ 3.45
+4.89%
$ 37.4 million $ 29,244
Sep 29, 2019 $ 3.29
-9.43%
$ 35.66 million $ 7,235
Sep 28, 2019 $ 3.63
+0.53%
$ 39.38 million $ 2,395
Sep 27, 2019 $ 3.61
-1.49%
$ 39.16 million $ 11,141
Sep 26, 2019 $ 3.66
-2.68%
$ 39.75 million $ 12,321
Sep 25, 2019 $ 3.76
+3.66%
$ 40.79 million $ 28,103
Sep 24, 2019 $ 3.59
-10.19%
$ 38.97 million $ 21,018
Sep 23, 2019 $ 4
-0.03%
$ 43.39 million $ 12,839
Sep 22, 2019 $ 4
-2.17%
$ 43.4 million $ 1,736
Sep 21, 2019 $ 4.09
+1.41%
$ 44.37 million $ 9,807