Livepeer Historical Data

LPT Page 51
Download
Date Close Price change Market cap Trading volume
Jun 12, 2019 $ 5.72
+20.40%
$ 62.01 million $ 51,832
Jun 11, 2019 $ 4.75
-2.53%
$ 51.5 million $ 3,997
Jun 10, 2019 $ 4.87
+0.92%
$ 52.84 million $ 21,180
Jun 9, 2019 $ 4.83
+5.05%
$ 52.36 million $ 25,105
Jun 8, 2019 $ 4.59
-14.15%
$ 49.84 million $ 72,045
Jun 7, 2019 $ 5.35
-4.09%
$ 58.05 million $ 22,698
Jun 6, 2019 $ 5.58
+1.15%
$ 60.52 million $ 25,200
Jun 5, 2019 $ 5.51
+6.04%
$ 59.83 million $ 14,794
Jun 4, 2019 $ 5.2
-1.92%
$ 56.42 million $ 23,374
Jun 3, 2019 $ 5.3
-8.36%
$ 57.53 million $ 8,375
Jun 2, 2019 $ 5.79
-1.70%
$ 62.78 million $ 10,433
Jun 1, 2019 $ 5.89
+1.14%
$ 63.86 million $ 13,193
May 31, 2019 $ 5.82
-1.12%
$ 63.15 million $ 21,337
May 30, 2019 $ 5.89
-6.00%
$ 63.86 million $ 28,959
May 29, 2019 $ 6.26
+1.38%
$ 67.94 million $ 22,173
May 28, 2019 $ 6.18
+1.03%
$ 67.02 million $ 35,720
May 27, 2019 $ 6.11
-8.66%
$ 66.33 million $ 41,891
May 26, 2019 $ 6.69
-0.74%
$ 72.63 million $ 22,159
May 25, 2019 $ 6.74
+6.45%
$ 73.17 million $ 21,198
May 24, 2019 $ 6.33
+2.18%
$ 68.73 million $ 17,774
May 23, 2019 $ 6.2
-2.52%
$ 67.27 million $ 14,770
May 22, 2019 $ 6.36
-4.99%
$ 69.01 million $ 16,616
May 21, 2019 $ 6.69
+0.35%
$ 72.64 million $ 50,632
May 20, 2019 $ 6.67
-9.82%
$ 72.39 million $ 51,325
May 19, 2019 $ 7.4
+7.14%
$ 80.27 million $ 31,268
May 18, 2019 $ 6.9
+3.74%
$ 74.92 million $ 15,717
May 17, 2019 $ 6.66
-7.32%
$ 72.21 million $ 54,106
May 16, 2019 $ 7.18
-10.94%
$ 77.92 million $ 49,247
May 15, 2019 $ 8.06
+3.77%
$ 87.49 million $ 43,316
May 14, 2019 $ 7.77
+0.21%
$ 84.31 million $ 35,363
May 13, 2019 $ 7.75
+3.47%
$ 84.13 million $ 23,910
May 12, 2019 $ 7.49
+2.73%
$ 81.31 million $ 41,749
May 11, 2019 $ 7.29
-13.19%
$ 79.14 million $ 40,483
May 10, 2019 $ 8.4
+2.66%
$ 91.17 million $ 25,659
May 9, 2019 $ 8.18
-1.97%
$ 88.81 million $ 25,013
May 8, 2019 $ 8.35
+7.47%
$ 90.59 million $ 57,063
May 7, 2019 $ 7.77
-1.41%
$ 84.29 million $ 18,264
May 6, 2019 $ 7.88
+0.11%
$ 85.5 million $ 57,780
May 5, 2019 $ 7.87
+2.35%
$ 85.41 million $ 27,382
May 4, 2019 $ 7.69
+0.70%
$ 83.44 million $ 16,546
May 3, 2019 $ 7.64
+1.88%
$ 82.86 million $ 72,124
May 2, 2019 $ 7.5
-3.27%
$ 81.33 million $ 13,984
May 1, 2019 $ 7.75
+4.07%
$ 84.08 million $ 25,873
Apr 30, 2019 $ 7.45
+4.02%
$ 80.79 million $ 38,814
Apr 29, 2019 $ 7.16
-2.75%
$ 77.68 million $ 20,096
Apr 28, 2019 $ 7.34
-0.19%
$ 79.67 million $ 11,726
Apr 27, 2019 $ 7.36
+2.89%
$ 79.82 million $ 21,224
Apr 26, 2019 $ 7.15
+4.71%
$ 77.58 million $ 19,160
Apr 25, 2019 $ 6.83
-11.18%
$ 74.1 million $ 12,611
Apr 24, 2019 $ 7.69
+0.69%
$ 83.42 million $ 16,641