Livepeer (LPT) historical data and Live price

Livepeer

LPT

$ 14.37 -4.669 %

0.00022449 BTC

MARKET CAP
459.002 M

24H VOLUME
21.134 M

CIRC.SUPPLY
31.947 M

MAX SUPPLY

LPT

USD

Rank143

1H -0.09 %

24H -4.67 %

7D 9.72 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	14.168	15.603	13.867	14.902	28,765,421.45	475,837,148.94
4/24/24	15.238	15.543	14.008	14.167	25,780,170.26	452,186,217.69
4/23/24	15.648	16.609	15.181	15.238	32,364,092.43	486,127,502.89
4/22/24	15.262	15.79	14.987	15.648	29,962,019.11	498,983,738.16
4/21/24	16.02	16.065	14.811	15.262	42,982,063.72	486,270,337.79
4/20/24	13.048	16.142	12.866	16.02	43,672,253.98	510,171,971.05
4/19/24	13.356	13.518	12.034	13.048	43,079,303.12	415,345,432.5
4/18/24	11.656	14.128	11.3	13.356	59,855,139.87	424,950,152.55
4/17/24	12.028	12.216	11.017	11.656	26,627,807.17	370,694,290.35
4/16/24	11.951	12.627	11.471	12.028	31,670,388.25	382,345,664.61
4/15/24	12.107	13.322	11.384	11.951	35,384,015.44	379,881,637.81
4/14/24	10.987	12.244	10.533	12.106	37,151,189.49	384,703,165.33
4/13/24	12.295	12.67	9.329	10.987	47,991,652.3	348,818,739.66
4/12/24	15.421	15.769	11.265	12.295	40,290,541.71	390,152,847.12
4/11/24	15.643	16.143	15.306	15.421	21,385,546.38	489,136,736.2
4/10/24	16.157	16.214	15.008	15.643	24,717,530.97	495,973,667.96
4/9/24	17.728	17.732	16.093	16.157	21,491,957.25	512,050,486.84
4/8/24	17.082	17.833	16.691	17.728	20,427,370.57	561,573,711.84
4/7/24	17.132	17.353	16.792	17.082	17,846,991.26	540,855,207.29
4/6/24	16.272	17.358	16.203	17.132	22,667,780.77	541,992,122.27
4/5/24	16.759	16.766	15.554	16.272	24,585,135.4	514,538,762.27
4/4/24	16.366	17.209	15.943	16.759	21,697,793.59	529,714,572.93
4/3/24	16.541	17.223	15.894	16.366	23,457,393.77	517,045,225.98
4/2/24	18.016	18.016	16.279	16.541	38,582,767.42	522,369,282.63
4/1/24	18.713	18.975	17.233	18.016	30,782,851.44	568,706,445.81
3/31/24	18.553	18.891	18.504	18.713	17,021,210.9	590,441,093.83
3/30/24	18.823	19.001	18.392	18.553	22,775,709.09	584,864,278.72
3/29/24	19.326	19.375	18.559	18.823	25,621,433.93	593,137,090.54
3/28/24	19.728	19.924	18.95	19.326	34,592,642.16	608,706,776.06
3/27/24	20.541	21.43	19.568	19.728	44,560,205.08	621,125,340.19
3/26/24	20.303	21.929	20.176	20.541	41,837,391.46	646,440,651.39
3/25/24	20.413	20.617	19.862	20.303	35,412,815.82	638,664,466.02
3/24/24	18.814	21.282	18.556	20.413	45,151,841.5	641,839,743.16
3/23/24	18.239	19.683	18.174	18.814	33,622,068.15	591,063,335.77
3/22/24	18.873	19.73	17.639	18.239	43,154,835.8	572,740,635
3/21/24	18.997	19.198	18.121	18.873	37,858,224.92	592,407,394.02
3/20/24	17.44	19.209	16.474	18.997	46,568,370.21	596,044,834.99
3/19/24	19.295	19.472	16.815	17.44	57,111,621.68	546,948,530.78
3/18/24	22.027	22.027	19.017	19.295	60,883,130.76	604,852,026.61
3/17/24	20.17	24.098	19.317	22.027	96,782,737.05	690,203,222.13
3/16/24	23.641	23.734	19.727	20.17	77,928,002.24	631,469,398.79
3/15/24	27.245	27.245	22.398	23.641	172,523,649.36	739,833,566.12
3/14/24	20.358	27.283	20.265	27.245	261,030,745.28	852,233,167.89
3/13/24	20.261	21.004	19.803	20.358	37,540,768.32	636,534,293.47
3/12/24	20.893	21.374	19.679	20.261	64,130,834.57	633,242,004.49
3/11/24	22.009	22.604	20.531	20.893	75,206,500.63	652,724,727.77
3/10/24	23.288	23.329	21.086	22.009	80,049,388.94	686,999,633.27
3/9/24	23.401	26.591	21.734	23.288	303,583,090.96	726,619,533.51
3/8/24	16.183	24.304	15.334	23.401	320,278,935.04	729,817,913.23
3/7/24	14.76	16.756	14.475	16.183	89,407,584.46	504,481,523.11
3/6/24	13.148	14.765	12.589	14.76	71,269,733.75	460,137,890.15
3/5/24	14.206	15.697	11.687	13.148	89,407,168.07	409,713,635.97
3/4/24	14.267	14.436	13.481	14.203	47,085,378.53	442,385,163.09
3/3/24	14.6	15.226	13.557	14.262	59,385,012.56	444,048,370.88
3/2/24	14.485	14.624	13.972	14.595	43,859,557.48	454,045,833.59
3/1/24	13.444	15.334	13.444	14.488	75,635,394.62	450,508,056.41
2/29/24	13.881	14.162	13.093	13.447	62,091,875.65	417,948,462.92
2/28/24	14.289	15.401	12.971	13.885	107,055,170.75	431,210,110.58
2/27/24	14.408	15.152	14.02	14.289	65,820,666.2	443,592,022.56
2/26/24	14.552	14.822	13.897	14.411	67,013,976.65	447,190,229.4
2/25/24	14.086	15.93	13.672	14.556	101,052,115.44	451,506,492.67
2/24/24	13.739	14.229	13.357	14.085	44,296,132.7	436,693,380.16
2/23/24	14.87	15.245	13.65	13.741	64,426,112.57	425,868,802.65
2/22/24	15.509	17.16	14.378	14.872	145,469,647.74	460,538,113.74
2/21/24	14.581	15.959	13.895	15.505	155,002,668.41	479,941,837.19
2/20/24	17.177	17.688	14.389	14.582	125,067,875.04	451,191,460.61
2/19/24	17.817	19.092	16.598	17.177	192,553,312.75	531,483,113.34
2/18/24	18.037	20.457	16.369	17.82	389,564,781.92	551,144,420.42
2/17/24	14.44	20.457	13.407	18.081	642,834,065.55	558,753,438.67
2/16/24	8.117	14.819	8.107	14.44	599,091,433.25	446,074,768.84
2/15/24	7.966	8.144	7.919	8.117	17,886,959.98	250,632,154.51
2/14/24	7.65	8.065	7.628	7.966	21,718,151.27	245,879,337.11
2/13/24	7.702	7.744	7.449	7.65	18,448,661.57	236,026,597.23
2/12/24	7.405	7.73	7.332	7.704	16,926,023.49	237,511,952.88
2/11/24	7.49	7.632	7.363	7.404	15,025,820.93	228,168,450.9
2/10/24	7.499	7.62	7.329	7.489	13,078,631.24	230,691,759.86
2/9/24	7.292	7.515	7.292	7.499	13,897,385.56	230,905,430.16
2/8/24	7.312	7.401	7.228	7.293	13,090,761.32	224,450,248.81
2/7/24	6.992	7.328	6.966	7.312	12,749,690.4	224,961,612.55
2/6/24	6.99	7.084	6.925	6.991	11,983,183.8	215,001,657.75
2/5/24	7.057	7.161	6.884	6.987	13,085,933.85	214,693,615.5
2/4/24	7.253	7.269	7.049	7.058	13,170,990.04	216,773,574.53
2/3/24	7.24	7.813	7.174	7.253	23,744,920.4	222,685,999.03
2/2/24	7.056	7.32	7.005	7.24	13,563,268.61	222,206,864.66
2/1/24	7.008	7.116	6.86	7.057	14,450,564.72	216,480,438.85
1/31/24	7.164	7.233	6.907	7.009	15,125,895.55	215,013,220.16
1/30/24	7.334	7.406	7.141	7.166	14,384,071.26	219,738,151.86
1/29/24	7.122	7.367	6.998	7.334	14,032,843.27	224,823,947.98
1/28/24	7.214	7.274	7.046	7.121	13,851,630.88	218,117,795.1
1/27/24	7.118	7.227	7.002	7.213	13,407,024.64	220,849,681.03

Similar Coins