Livepeer Historical Data

LPT Page 51
Download
Date Close Price change Market cap Trading volume
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
Sep 20, 2019 $ 4.03
-2.83%
$ 43.75 million $ 41,566
Sep 19, 2019 $ 4.15
-8.78%
$ 45.02 million $ 18,634
Sep 18, 2019 $ 4.55
-3.42%
$ 49.36 million $ 29,961
Sep 17, 2019 $ 4.71
-1.41%
$ 51.11 million $ 30,686
Sep 16, 2019 $ 4.78
-1.88%
$ 51.86 million $ 49,834
Sep 15, 2019 $ 4.87
-2.01%
$ 52.86 million $ 4,071
Sep 14, 2019 $ 4.97
+2.30%
$ 53.95 million $ 9,833
Sep 13, 2019 $ 4.86
-2.32%
$ 52.73 million $ 33,561
Sep 12, 2019 $ 4.98
+0.17%
$ 53.99 million $ 16,316
Sep 11, 2019 $ 4.96
+0.62%
$ 53.77 million $ 23,829
Sep 10, 2019 $ 4.93
-6.73%
$ 53.52 million $ 7,826
Sep 9, 2019 $ 5.28
+5.78%
$ 57.28 million $ 22,602
Sep 8, 2019 $ 4.99
-1.25%
$ 54.15 million $ 8,011
Sep 7, 2019 $ 5.05
-8.69%
$ 54.83 million $ 44,218
Sep 6, 2019 $ 5.54
+0.95%
$ 60.11 million $ 32,783
Sep 5, 2019 $ 5.49
-1.28%
$ 59.55 million $ 40,205
Sep 4, 2019 $ 5.54
-7.41%
$ 60.14 million $ 15,045
Sep 3, 2019 $ 5.99
+0.13%
$ 64.97 million $ 42,181
Sep 2, 2019 $ 5.98
+3.40%
$ 64.9 million $ 39,070
Sep 1, 2019 $ 5.8
-1.66%
$ 62.93 million $ 52,470
Aug 31, 2019 $ 5.9
+4.10%
$ 64 million $ 18,664
Aug 30, 2019 $ 5.67
-1.66%
$ 61.48 million $ 46,006
Aug 29, 2019 $ 5.76
+0.30%
$ 62.51 million $ 31,655
Aug 28, 2019 $ 5.74
-3.12%
$ 62.33 million $ 21,861
Aug 27, 2019 $ 5.93
-1.57%
$ 64.33 million $ 44,306
Aug 26, 2019 $ 6
+2.03%
$ 65.14 million $ 70,829
Aug 25, 2019 $ 5.88
-6.27%
$ 63.82 million $ 35,270
Aug 24, 2019 $ 6.28
-4.71%
$ 68.09 million $ 26,261
Aug 23, 2019 $ 6.59
+5.28%
$ 71.45 million $ 3,917
Aug 22, 2019 $ 6.26
+1.13%
$ 67.87 million $ 35,247
Aug 21, 2019 $ 6.19
-4.51%
$ 67.2 million $ 37,004
Aug 20, 2019 $ 6.49
-4.23%
$ 70.37 million $ 17,464
Aug 19, 2019 $ 6.74
+4.36%
$ 73.08 million $ 37,313
Aug 18, 2019 $ 6.46
-0.76%
$ 70.07 million $ 42,424
Aug 17, 2019 $ 6.5
+1.48%
$ 70.52 million $ 13,444
Aug 16, 2019 $ 6.38
+0.21%
$ 69.2 million $ 31,179
Aug 15, 2019 $ 6.33
-4.84%
$ 68.71 million $ 72,522
Aug 14, 2019 $ 6.64
+2.13%
$ 72 million $ 32,112
Aug 13, 2019 $ 6.5
-2.91%
$ 70.5 million $ 47,327
Aug 12, 2019 $ 6.7
-4.27%
$ 72.69 million $ 28,661