Livepeer (LPT) historical data and Live price

Livepeer

LPT

$ 1.21 + 4.286 %

0.00006807 BTC

MARKET CAP
25.39 M

24H VOLUME
105.216 k

CIRC.SUPPLY
21.006 M

MAX SUPPLY

LPT

USD

Rank327

1H 0.33 %

24H 4.29 %

7D -4.14 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/30/20	1.676	1.789	1.638	1.778	222,879.178	36,998,532.778
10/29/20	1.646	1.784	1.466	1.677	164,901.747	34,899,577.963
10/28/20	1.912	1.937	1.626	1.646	187,411.328	34,239,010.218
10/27/20	1.833	1.926	1.832	1.909	163,420.466	39,703,581.975
10/26/20	1.824	1.852	1.795	1.833	175,947.02	38,103,938.523
10/25/20	1.835	1.866	1.807	1.824	206,117.201	37,881,254.586
10/24/20	1.968	2.041	1.812	1.836	273,661.165	38,123,316.481
10/23/20	1.976	2.059	1.79	1.967	218,849.249	40,839,179.616
10/22/20	2.034	2.073	1.958	1.976	254,178.253	40,984,776.34
10/21/20	1.865	2.091	1.862	2.034	280,770.01	42,176,321.013
10/20/20	2.124	2.143	1.804	1.865	291,879.486	38,671,665.622
10/19/20	2.171	2.206	2.12	2.124	243,094.077	44,042,668.054
10/18/20	2.146	2.171	2.142	2.171	412,440.48	44,987,381.866
10/17/20	2.152	2.162	2.125	2.146	227,467.873	44,461,208.345
10/16/20	2.398	2.407	2.053	2.152	430,932.858	44,570,509.413
10/15/20	2.594	2.594	2.332	2.398	185,674.08	49,635,954.567
10/14/20	2.612	2.622	2.567	2.594	234.486	53,688,236.945
10/13/20	2.644	2.655	2.572	2.612	82,190.041	54,022,120.329
10/12/20	2.736	2.736	2.56	2.644	179,119.617	54,676,468.796
10/11/20	2.68	2.739	2.653	2.736	140,872.446	56,543,784.681
10/10/20	2.612	2.721	2.61	2.68	122,332.774	55,359,642.666
10/9/20	2.648	2.695	2.593	2.619	144,036.684	54,096,797.328
10/8/20	2.599	2.784	2.579	2.647	182,141.32	54,657,666.531
10/7/20	2.672	2.672	2.548	2.597	129,352.006	53,594,438.686
10/6/20	2.713	2.773	2.658	2.672	311,605.004	55,124,403.949
10/5/20	2.768	2.849	2.681	2.712	240,225.338	55,941,872.73
10/4/20	2.804	2.853	2.755	2.768	205,559.35	57,068,691.593
10/3/20	2.886	2.887	2.771	2.804	177,938.865	57,796,011.225
10/2/20	2.882	2.933	2.815	2.886	164,457.864	59,457,181.745
10/1/20	2.989	2.998	2.855	2.882	365,216.301	59,353,228.283
9/29/20	3.11	3.135	2.833	3.093	293,102.013	63,635,138.123
9/28/20	3.127	3.17	3.095	3.11	259,779.05	63,984,292.96
9/27/20	3.256	3.322	3.005	3.127	350,237.27	64,310,373.434
9/26/20	3.438	3.455	3.211	3.256	311,951.878	66,938,237.171
9/25/20	3.473	3.476	3.399	3.439	289,528.998	70,677,337.777
9/24/20	3.371	3.491	3.359	3.473	371,474.253	71,352,536.35
9/23/20	3.287	3.447	3.257	3.371	363,499.446	69,238,094.828
9/22/20	3.426	3.504	3.225	3.288	119,324.684	67,501,865.716
9/21/20	3.333	3.896	2.066	3.428	141,521.209	70,326,924.001
9/20/20	2.614	3.891	2.062	3.321	324,154.385	68,109,266.146
9/19/20	2.555	3.395	2.11	2.625	301,733.037	53,826,050.424
9/18/20	2.12	3.913	1.962	2.555	245,743.331	52,363,493.21
9/17/20	3.499	5.024	2.12	2.12	417,146.209	43,440,732.478
9/16/20	5.85	5.85	2.724	3.499	864,587.271	71,663,147.257
9/15/20	5.13	7.086	3.523	5.74	596,202.322	117,529,400.744
9/14/20	3.776	8.025	3.685	5.13	495,679.198	104,969,784.45
9/13/20	3.63	3.809	3.421	3.778	225,477.111	77,291,413.312
9/12/20	3.812	4.339	3.412	3.63	299,954.459	74,240,389.955
9/11/20	3.786	3.984	3.565	3.819	313,956.14	78,067,275.821
9/10/20	3.259	4.003	1.965	3.799	260,969.776	77,646,841.445
9/9/20	3.137	4.054	1.503	3.259	1,212,734.44	66,586,466.612
9/8/20	3.272	3.511	2.742	3.133	293,859.131	63,988,370.756
9/7/20	3.031	3.319	2.939	3.275	138,290.307	66,858,386.928
9/6/20	2.706	3.06	2.646	3.03	141,861.163	61,833,428.686
9/5/20	2.785	2.974	2.653	2.706	128,258.862	55,203,491.07
9/4/20	2.76	2.979	2.655	2.784	96,457.426	56,787,917.987
9/3/20	3.16	3.179	2.724	2.762	86,405.295	56,329,205.285
9/2/20	3.372	3.372	2.767	3.163	193,571.191	64,474,669.017
9/1/20	3.549	3.674	3.378	3.38	166,993.787	68,886,940.401
8/31/20	3.641	3.664	3.378	3.548	168,145.131	72,281,895.343
8/30/20	3.174	3.668	3.17	3.64	261,204.043	74,117,023.179
8/29/20	3.258	3.46	3.16	3.178	132,364.416	64,676,711.643
8/28/20	3.074	3.387	3.069	3.253	177,522.308	66,193,441.481
8/27/20	3.077	3.238	2.99	3.074	156,803.694	62,521,932.661
8/26/20	2.979	3.233	2.879	3.075	173,424.145	62,526,752.459
8/25/20	3.067	3.191	2.839	2.984	136,959.581	60,653,746.962
8/24/20	3.094	3.265	3.02	3.068	136,807.516	62,334,991.901
8/23/20	2.945	3.046	2.9	2.953	81,884.63	59,972,855.344
8/22/20	2.978	3.048	2.936	2.947	98,489.311	59,809,400.39
8/21/20	3.51	3.572	2.974	2.977	183,108.259	60,399,191.952
8/20/20	3.377	3.766	3.356	3.507	212,906.018	71,115,274.075
8/19/20	3.419	3.565	3.293	3.377	113,409.767	68,459,553.627
8/18/20	3.282	3.899	3.168	3.431	280,060.089	69,527,372.066
8/17/20	4.833	4.833	3.28	3.28	248,516.792	66,457,879.609
8/16/20	4.475	5.07	4.469	4.833	77,735.85	97,888,364.112
8/15/20	4.348	4.574	4.316	4.476	312,864.031	90,624,668.04
8/14/20	4.312	4.459	4.128	4.35	221,373.639	88,024,513.804
8/13/20	2.45	4.569	2.441	4.317	668,034.837	87,325,015.22
8/12/20	2.428	2.517	2.36	2.45	114,243.009	49,536,690.123
8/11/20	2.224	2.498	2.21	2.428	120,451.876	49,064,557.166
8/10/20	2.028	2.276	1.946	2.224	104,721.727	44,925,846.091
8/9/20	1.883	2.153	1.849	2.03	87,342.824	40,988,969.327
8/8/20	1.804	1.975	1.775	1.89	61,881.377	38,146,084.731
8/7/20	1.964	2.043	1.799	1.809	75,115.339	36,496,171.421
8/6/20	1.89	2.002	1.847	1.964	61,609.967	39,596,447.119
8/5/20	1.87	2.095	1.859	1.89	69,990.005	38,100,784.269
8/4/20	2.103	2.122	1.866	1.87	52,716.448	37,668,776.675
8/3/20	1.979	2.104	1.941	2.104	64,205.643	42,365,684.648
8/2/20	2.072	2.084	1.894	1.978	80,740.327	39,818,957.717
8/1/20	1.9	2.089	1.865	2.077	65,428.051	41,790,623.831

Similar Coins