- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Livepeer (LPT) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 3/2/21 | 4.109 | 4.213 | 3.719 | 3.976 | 465,079.71 | 84,140,479.08 |
| 3/1/21 | 4.016 | 4.259 | 3.898 | 4.11 | 550,737.22 | 86,977,741.83 |
| 2/28/21 | 4.457 | 4.964 | 3.88 | 4.015 | 758,424.68 | 84,984,987.72 |
| 2/27/21 | 4.055 | 4.908 | 3.941 | 4.456 | 953,211.41 | 94,317,887.85 |
| 2/26/21 | 3.437 | 4.219 | 3.231 | 4.017 | 579,027.17 | 85,015,878.08 |
| 2/25/21 | 3.572 | 3.821 | 3.441 | 3.444 | 409,876.9 | 72,885,499.29 |
| 2/24/21 | 3.455 | 3.827 | 3.313 | 3.573 | 590,359.33 | 75,628,565.98 |
| 2/23/21 | 4.008 | 4.044 | 3.349 | 3.448 | 535,698.23 | 72,971,761.29 |
| 2/22/21 | 4.439 | 4.536 | 3.744 | 4.008 | 706,382.27 | 84,829,242.74 |
| 2/21/21 | 4.67 | 4.91 | 4.309 | 4.438 | 709,346.09 | 93,936,446.35 |
| 2/20/21 | 5.186 | 5.427 | 4.652 | 4.671 | 1,205,727.34 | 98,864,878.19 |
| 2/19/21 | 4.625 | 5.448 | 4.326 | 5.187 | 1,329,342.61 | 109,772,548.63 |
| 2/18/21 | 4.428 | 4.774 | 4.236 | 4.622 | 574,090.6 | 97,819,930.34 |
| 2/17/21 | 4.47 | 4.544 | 4.254 | 4.434 | 591,157.15 | 93,849,811.04 |
| 2/16/21 | 4.211 | 4.784 | 4.184 | 4.475 | 935,289.01 | 94,710,095.49 |
| 2/15/21 | 4.326 | 4.429 | 3.881 | 4.215 | 842,793.16 | 89,207,962.36 |
| 2/14/21 | 4.651 | 4.986 | 3.97 | 4.338 | 1,164,414.72 | 91,821,634.44 |
| 2/13/21 | 4.292 | 5.772 | 4.284 | 4.65 | 1,358,055.77 | 98,423,169.63 |
| 2/12/21 | 3.641 | 4.753 | 3.641 | 4.29 | 1,351,942.52 | 90,796,829.96 |
| 2/11/21 | 3.466 | 3.925 | 3.23 | 3.64 | 690,410.39 | 77,044,836.17 |
| 2/10/21 | 3.377 | 3.791 | 3.304 | 3.466 | 827,531.83 | 73,348,021.12 |
| 2/9/21 | 3.473 | 3.506 | 3.301 | 3.372 | 504,976.43 | 71,362,334.37 |
| 2/8/21 | 3.31 | 3.483 | 3.216 | 3.472 | 609,055.01 | 73,482,036.81 |
| 2/7/21 | 3.551 | 3.563 | 3.114 | 3.312 | 648,452.45 | 70,088,521.68 |
| 2/6/21 | 3.771 | 3.878 | 3.486 | 3.55 | 1,032,015.8 | 75,128,684.48 |
| 2/5/21 | 3.609 | 4.118 | 3.437 | 3.77 | 1,357,669.4 | 79,788,199.64 |
| 2/4/21 | 3.502 | 4.007 | 3.246 | 3.61 | 1,942,507.6 | 76,396,304.66 |
| 2/3/21 | 3.135 | 3.498 | 2.928 | 3.497 | 834,590.58 | 74,021,873.3 |
| 2/2/21 | 2.951 | 3.189 | 2.826 | 3.136 | 642,078.2 | 66,366,465.55 |
| 2/1/21 | 3.108 | 3.237 | 2.817 | 2.952 | 749,125.75 | 62,480,287.55 |
| 1/31/21 | 2.89 | 3.29 | 2.777 | 3.108 | 1,038,199.93 | 65,789,426.12 |
| 1/30/21 | 3.279 | 3.471 | 2.718 | 2.894 | 1,182,471.04 | 61,260,074.54 |
| 1/29/21 | 3.666 | 3.845 | 3.136 | 3.274 | 1,500,311.26 | 69,296,609.57 |
| 1/28/21 | 3.766 | 4.131 | 3.766 | 3.811 | 1,348,479.6 | 80,662,427.6 |
| 1/27/21 | 4.574 | 4.589 | 3.72 | 3.773 | 1,689,946.209 | 79,861,685.155 |
| 1/26/21 | 4.613 | 4.906 | 4.321 | 4.576 | 1,549,808.652 | 96,852,682.281 |
| 1/25/21 | 4.19 | 5.451 | 4.059 | 4.622 | 1,985,231.028 | 97,816,826.151 |
| 1/24/21 | 4.071 | 4.669 | 3.961 | 4.19 | 1,226,978.013 | 88,675,693.595 |
| 1/23/21 | 3.957 | 5.106 | 3.722 | 4.064 | 2,311,174.646 | 86,012,947.371 |
| 1/22/21 | 1.966 | 6.773 | 1.833 | 3.929 | 1,388,185.012 | 83,159,293.529 |
| 1/21/21 | 2.062 | 2.099 | 1.792 | 1.966 | 98,360.918 | 41,601,463.349 |
| 1/20/21 | 1.954 | 2.072 | 1.748 | 2.062 | 140,482.017 | 43,643,761.627 |
| 1/19/21 | 1.601 | 2.173 | 1.571 | 1.96 | 175,922.886 | 41,477,929.237 |
| 1/18/21 | 1.538 | 1.63 | 1.524 | 1.605 | 76,662.571 | 33,958,743.762 |
| 1/17/21 | 1.527 | 1.617 | 1.454 | 1.537 | 95,130.558 | 32,534,515.255 |
| 1/16/21 | 1.519 | 1.56 | 1.472 | 1.527 | 66,033.591 | 32,324,558.692 |
| 1/15/21 | 1.52 | 1.592 | 1.449 | 1.515 | 105,493.923 | 32,069,246.003 |
| 1/14/21 | 1.517 | 1.597 | 1.478 | 1.521 | 74,449.161 | 32,181,177.172 |
| 1/13/21 | 1.414 | 1.541 | 1.351 | 1.516 | 70,288.101 | 32,079,680.187 |
| 1/12/21 | 1.476 | 1.514 | 1.331 | 1.412 | 67,129.092 | 29,880,669.434 |
| 1/11/21 | 1.576 | 1.612 | 1.304 | 1.475 | 86,883.534 | 31,209,214.305 |
| 1/10/21 | 1.555 | 1.62 | 1.479 | 1.577 | 6,704.598 | 33,380,422.404 |
| 1/9/21 | 1.615 | 1.623 | 1.526 | 1.555 | 101,826.191 | 32,904,094.47 |
| 1/8/21 | 1.851 | 1.882 | 1.533 | 1.615 | 89,343.02 | 34,178,408.738 |
| 1/7/21 | 1.787 | 1.924 | 1.769 | 1.852 | 60,646.175 | 39,205,034.908 |
| 1/6/21 | 1.647 | 1.788 | 1.624 | 1.788 | 54,229.43 | 37,833,069.902 |
| 1/5/21 | 1.554 | 1.669 | 1.468 | 1.65 | 44,737.754 | 34,912,855.514 |
| 1/4/21 | 1.582 | 1.684 | 1.392 | 1.555 | 61,461.661 | 32,902,733.425 |
| 1/3/21 | 1.44 | 1.612 | 1.405 | 1.586 | 72,345.052 | 33,566,465.882 |
| 1/2/21 | 1.445 | 1.518 | 1.394 | 1.437 | 40,693.911 | 30,419,028.182 |
| 1/1/21 | 1.463 | 1.482 | 1.417 | 1.445 | 184,728.514 | 30,578,904.47 |
| 12/31/20 | 1.493 | 1.51 | 1.413 | 1.463 | 29,459.914 | 30,958,039.204 |
| 12/30/20 | 1.517 | 1.582 | 1.47 | 1.493 | 50,706.496 | 31,598,861.225 |
| 12/29/20 | 1.521 | 1.525 | 1.46 | 1.517 | 38,599.543 | 32,107,276.608 |
| 12/28/20 | 1.487 | 1.613 | 1.479 | 1.521 | 46,199.683 | 32,198,411.849 |
| 12/27/20 | 1.543 | 1.574 | 1.402 | 1.489 | 68,575.907 | 31,509,290.704 |
| 12/26/20 | 1.576 | 1.582 | 1.494 | 1.543 | 85,547.423 | 32,650,535.449 |
| 12/25/20 | 1.531 | 1.579 | 1.513 | 1.576 | 62,344.351 | 33,361,832.326 |
| 12/24/20 | 1.54 | 1.56 | 1.495 | 1.559 | 59,847.822 | 33,003,500.617 |
| 12/23/20 | 1.591 | 1.606 | 1.496 | 1.542 | 9,249.845 | 32,630,316.313 |
| 12/22/20 | 1.533 | 1.593 | 1.515 | 1.591 | 57,007.979 | 33,665,470.757 |
| 12/21/20 | 1.545 | 1.579 | 1.508 | 1.538 | 64,386.261 | 32,544,213.094 |
| 12/20/20 | 1.671 | 1.671 | 1.488 | 1.549 | 86,234.741 | 32,769,061.945 |
| 12/19/20 | 1.712 | 1.757 | 1.661 | 1.671 | 49,399.607 | 35,338,147.263 |
| 12/18/20 | 1.727 | 1.757 | 1.658 | 1.711 | 47,432.689 | 36,184,224.349 |
| 12/17/20 | 1.625 | 1.79 | 1.619 | 1.726 | 55,353.823 | 36,483,083.34 |
| 12/16/20 | 1.51 | 1.636 | 1.501 | 1.626 | 26,776.86 | 34,361,033.061 |
| 12/15/20 | 1.537 | 1.55 | 1.506 | 1.511 | 89.158 | 31,904,592.297 |
| 12/14/20 | 1.449 | 1.542 | 1.44 | 1.537 | 14,780.232 | 32,464,335.957 |
| 12/13/20 | 1.514 | 1.557 | 1.445 | 1.449 | 21,164.49 | 30,595,298.066 |
| 12/12/20 | 1.454 | 1.523 | 1.453 | 1.514 | 3,491.192 | 31,952,122.981 |
| 12/11/20 | 1.475 | 1.483 | 1.436 | 1.454 | 4,095.881 | 30,668,062.012 |
| 12/10/20 | 1.414 | 1.481 | 1.397 | 1.475 | 9,387.767 | 31,108,470.334 |
| 12/9/20 | 1.408 | 1.459 | 1.388 | 1.414 | 50,644.046 | 29,805,466.029 |
| 12/8/20 | 1.392 | 1.513 | 1.381 | 1.408 | 65,141.538 | 29,660,962.281 |
| 12/7/20 | 1.321 | 1.395 | 1.31 | 1.392 | 111,394.901 | 29,318,188.231 |
| 12/6/20 | 1.316 | 1.365 | 1.315 | 1.321 | 146,716.606 | 27,817,432.342 |
| 12/5/20 | 1.279 | 1.324 | 1.271 | 1.315 | 95,000.272 | 27,697,000.626 |
| 12/4/20 | 1.287 | 1.302 | 1.256 | 1.279 | 212,234.049 | 26,913,288.486 |
| 12/3/20 | 1.331 | 1.358 | 1.286 | 1.287 | 118,778.644 | 27,073,718.339 |
