Livepeer (LPT) historical data and Live price

livepeer

Livepeer

LPT
$ 3.97 + 2.794 % 0.00008134 BTC
MARKET CAP
83.984 M
24H VOLUME
370.517 k
CIRC.SUPPLY
21.165 M
MAX SUPPLY
22.907 M
Rank302
1H -0.19 %
24H 2.79 %
7D 7.55 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/2/214.1094.2133.7193.976465,079.7184,140,479.08
3/1/214.0164.2593.8984.11550,737.2286,977,741.83
2/28/214.4574.9643.884.015758,424.6884,984,987.72
2/27/214.0554.9083.9414.456953,211.4194,317,887.85
2/26/213.4374.2193.2314.017579,027.1785,015,878.08
2/25/213.5723.8213.4413.444409,876.972,885,499.29
2/24/213.4553.8273.3133.573590,359.3375,628,565.98
2/23/214.0084.0443.3493.448535,698.2372,971,761.29
2/22/214.4394.5363.7444.008706,382.2784,829,242.74
2/21/214.674.914.3094.438709,346.0993,936,446.35
2/20/215.1865.4274.6524.6711,205,727.3498,864,878.19
2/19/214.6255.4484.3265.1871,329,342.61109,772,548.63
2/18/214.4284.7744.2364.622574,090.697,819,930.34
2/17/214.474.5444.2544.434591,157.1593,849,811.04
2/16/214.2114.7844.1844.475935,289.0194,710,095.49
2/15/214.3264.4293.8814.215842,793.1689,207,962.36
2/14/214.6514.9863.974.3381,164,414.7291,821,634.44
2/13/214.2925.7724.2844.651,358,055.7798,423,169.63
2/12/213.6414.7533.6414.291,351,942.5290,796,829.96
2/11/213.4663.9253.233.64690,410.3977,044,836.17
2/10/213.3773.7913.3043.466827,531.8373,348,021.12
2/9/213.4733.5063.3013.372504,976.4371,362,334.37
2/8/213.313.4833.2163.472609,055.0173,482,036.81
2/7/213.5513.5633.1143.312648,452.4570,088,521.68
2/6/213.7713.8783.4863.551,032,015.875,128,684.48
2/5/213.6094.1183.4373.771,357,669.479,788,199.64
2/4/213.5024.0073.2463.611,942,507.676,396,304.66
2/3/213.1353.4982.9283.497834,590.5874,021,873.3
2/2/212.9513.1892.8263.136642,078.266,366,465.55
2/1/213.1083.2372.8172.952749,125.7562,480,287.55
1/31/212.893.292.7773.1081,038,199.9365,789,426.12
1/30/213.2793.4712.7182.8941,182,471.0461,260,074.54
1/29/213.6663.8453.1363.2741,500,311.2669,296,609.57
1/28/213.7664.1313.7663.8111,348,479.680,662,427.6
1/27/214.5744.5893.723.7731,689,946.20979,861,685.155
1/26/214.6134.9064.3214.5761,549,808.65296,852,682.281
1/25/214.195.4514.0594.6221,985,231.02897,816,826.151
1/24/214.0714.6693.9614.191,226,978.01388,675,693.595
1/23/213.9575.1063.7224.0642,311,174.64686,012,947.371
1/22/211.9666.7731.8333.9291,388,185.01283,159,293.529
1/21/212.0622.0991.7921.96698,360.91841,601,463.349
1/20/211.9542.0721.7482.062140,482.01743,643,761.627
1/19/211.6012.1731.5711.96175,922.88641,477,929.237
1/18/211.5381.631.5241.60576,662.57133,958,743.762
1/17/211.5271.6171.4541.53795,130.55832,534,515.255
1/16/211.5191.561.4721.52766,033.59132,324,558.692
1/15/211.521.5921.4491.515105,493.92332,069,246.003
1/14/211.5171.5971.4781.52174,449.16132,181,177.172
1/13/211.4141.5411.3511.51670,288.10132,079,680.187
1/12/211.4761.5141.3311.41267,129.09229,880,669.434
1/11/211.5761.6121.3041.47586,883.53431,209,214.305
1/10/211.5551.621.4791.5776,704.59833,380,422.404
1/9/211.6151.6231.5261.555101,826.19132,904,094.47
1/8/211.8511.8821.5331.61589,343.0234,178,408.738
1/7/211.7871.9241.7691.85260,646.17539,205,034.908
1/6/211.6471.7881.6241.78854,229.4337,833,069.902
1/5/211.5541.6691.4681.6544,737.75434,912,855.514
1/4/211.5821.6841.3921.55561,461.66132,902,733.425
1/3/211.441.6121.4051.58672,345.05233,566,465.882
1/2/211.4451.5181.3941.43740,693.91130,419,028.182
1/1/211.4631.4821.4171.445184,728.51430,578,904.47
12/31/201.4931.511.4131.46329,459.91430,958,039.204
12/30/201.5171.5821.471.49350,706.49631,598,861.225
12/29/201.5211.5251.461.51738,599.54332,107,276.608
12/28/201.4871.6131.4791.52146,199.68332,198,411.849
12/27/201.5431.5741.4021.48968,575.90731,509,290.704
12/26/201.5761.5821.4941.54385,547.42332,650,535.449
12/25/201.5311.5791.5131.57662,344.35133,361,832.326
12/24/201.541.561.4951.55959,847.82233,003,500.617
12/23/201.5911.6061.4961.5429,249.84532,630,316.313
12/22/201.5331.5931.5151.59157,007.97933,665,470.757
12/21/201.5451.5791.5081.53864,386.26132,544,213.094
12/20/201.6711.6711.4881.54986,234.74132,769,061.945
12/19/201.7121.7571.6611.67149,399.60735,338,147.263
12/18/201.7271.7571.6581.71147,432.68936,184,224.349
12/17/201.6251.791.6191.72655,353.82336,483,083.34
12/16/201.511.6361.5011.62626,776.8634,361,033.061
12/15/201.5371.551.5061.51189.15831,904,592.297
12/14/201.4491.5421.441.53714,780.23232,464,335.957
12/13/201.5141.5571.4451.44921,164.4930,595,298.066
12/12/201.4541.5231.4531.5143,491.19231,952,122.981
12/11/201.4751.4831.4361.4544,095.88130,668,062.012
12/10/201.4141.4811.3971.4759,387.76731,108,470.334
12/9/201.4081.4591.3881.41450,644.04629,805,466.029
12/8/201.3921.5131.3811.40865,141.53829,660,962.281
12/7/201.3211.3951.311.392111,394.90129,318,188.231
12/6/201.3161.3651.3151.321146,716.60627,817,432.342
12/5/201.2791.3241.2711.31595,000.27227,697,000.626
12/4/201.2871.3021.2561.279212,234.04926,913,288.486
12/3/201.3311.3581.2861.287118,778.64427,073,718.339