Livepeer (LPT) historical data and Live price

Livepeer

LPT

$ 11.25 -56.384 %

0.0002838 BTC

MARKET CAP
238.061 M

24H VOLUME
0

CIRC.SUPPLY
21.165 M

MAX SUPPLY
22.907 M

LPT

USD

Rank106

1H -58.73 %

24H -56.38 %

7D -56.85 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/13/21	25.856	27.137	25.651	27.01	11,213,680.5	571,653,387.23
6/12/21	26.127	26.218	25.158	25.828	10,184,596.18	546,640,580.96
6/11/21	27.349	28.175	25.497	26.125	19,509,526.42	552,916,245.47
6/10/21	28.034	28.31	26.971	27.349	16,675,381.89	578,837,570.92
6/9/21	25.82	28.033	25.001	28.032	19,669,427.81	593,297,408.81
6/7/21	25.616	26.739	24.736	24.755	14,971,644.08	523,930,074.21
6/6/21	27.362	27.457	25.498	25.616	19,197,516.42	542,149,762.87
6/5/21	28.104	29.6	27.358	27.404	14,713,869.57	580,002,605.13
6/4/21	30.902	32.441	27.362	28.116	28,525,069.19	595,075,434.58
6/3/21	27.71	31.143	27.671	30.928	22,716,299.44	654,571,373.34
6/2/21	25.282	27.745	24.398	27.707	19,358,047.7	586,409,476.82
6/1/21	24.051	25.407	23.349	25.288	19,893,669.9	535,216,833.62
5/31/21	23.44	24.175	22.43	24.068	15,908,405.81	509,395,774.11
5/30/21	23.209	24.098	22.211	23.438	16,229,798.58	496,049,166.02
5/29/21	27.19	28.012	22.002	23.209	27,361,330.47	491,211,719.66
5/28/21	31.166	37.984	26.727	27.193	64,917,201.44	575,522,695.7
5/27/21	28.82	32.254	27.348	31.17	24,854,346.7	659,692,467.83
5/26/21	23.78	28.822	23.729	28.812	20,395,077.91	609,787,763.91
5/25/21	20.834	23.92	19.927	23.761	16,389,166.33	502,883,928.22
5/24/21	13.814	20.826	13.782	20.77	15,296,804.36	439,600,228.17
5/23/21	17.568	17.741	10.965	13.819	14,049,878.44	292,464,908.96
5/22/21	18.289	18.844	16.91	17.565	9,733,246.21	371,751,769.14
5/21/21	22.865	23.556	18.051	18.285	13,453,735.84	386,992,812.72
5/2/21	34.835	35.112	32.78	33.678	11,483,222.99	712,783,320.09
5/2/21	34.835	35.112	32.78	33.678	11,483,222.99	712,783,320.09
5/2/21	34.835	35.112	32.78	33.678	11,483,222.99	712,783,320.09
5/2/21	34.835	35.112	32.78	33.678	11,483,222.99	712,783,320.09
5/1/21	34.141	35.98	34.141	34.828	14,561,235.57	737,118,668.22
5/1/21	34.141	35.98	34.141	34.828	14,561,235.57	737,118,668.22
5/1/21	34.141	35.98	34.141	34.828	14,561,235.57	737,118,668.22
5/1/21	34.141	35.98	34.141	34.828	14,561,235.57	737,118,668.22
4/30/21	33.795	37.424	32.74	34.131	20,963,996.11	722,364,618.32
4/30/21	33.795	37.424	32.74	34.131	20,963,996.11	722,364,618.32
4/30/21	33.795	37.424	32.74	34.131	20,963,996.11	722,364,618.32
4/30/21	33.795	37.424	32.74	34.131	20,963,996.11	722,364,618.32
4/29/21	30.499	35.242	30.053	33.789	19,114,644.34	715,135,800.4
4/29/21	30.499	35.242	30.053	33.789	19,114,644.34	715,135,800.4
4/29/21	30.499	35.242	30.053	33.789	19,114,644.34	715,135,800.4
4/29/21	30.499	35.242	30.053	33.789	19,114,644.34	715,135,800.4
4/28/21	29.785	32.458	28.798	30.503	15,078,376.03	645,588,000.28
4/28/21	29.785	32.458	28.798	30.503	15,078,376.03	645,588,000.28
4/28/21	29.785	32.458	28.798	30.503	15,078,376.03	645,588,000.28
4/28/21	29.785	32.458	28.798	30.503	15,078,376.03	645,588,000.28
4/27/21	28.691	30.965	28.601	29.784	11,561,401.38	630,358,616.54
4/27/21	28.691	30.965	28.601	29.784	11,561,401.38	630,358,616.54
4/27/21	28.691	30.965	28.601	29.784	11,561,401.38	630,358,616.54
4/27/21	28.691	30.965	28.601	29.784	11,561,401.38	630,358,616.54
4/26/21	26.944	29.567	26.944	28.683	11,362,976.17	607,073,915.87
4/25/21	28.009	28.677	26.454	26.948	36,660,742	570,345,880.26
4/24/21	27.344	29.161	26.987	28.016	36,847,504.94	592,943,246.27
4/23/21	29.827	29.925	26.631	27.336	22,722,050.61	578,547,465.77
4/22/21	30.532	31.149	29.627	29.807	25,676,057.44	630,854,691.06
4/21/21	29.261	32.761	29.023	30.539	68,272,973.64	646,355,927.86
4/20/21	27.614	29.409	25.866	29.25	12,736,531.58	619,071,663.03
4/19/21	27.38	30.483	27.026	27.62	17,772,786.2	584,563,923.92
4/18/21	33.334	33.597	26.229	27.386	25,624,595.29	579,611,112.21
4/17/21	32.597	35.096	32.539	33.333	79,906,124	705,489,956.31
4/16/21	30.586	33.334	30.364	32.599	97,978,203.31	689,945,642.33
4/15/21	29.426	31.47	28.983	30.596	24,928,346.65	647,546,301.23
4/14/21	30.469	31.447	28.434	29.417	37,311,636.92	622,595,938.81
4/13/21	30.524	31.06	30.437	30.467	45,053,624.73	644,819,974.44
4/12/21	31.08	32.456	30.524	30.524	59,205,732.17	646,035,816.2
4/11/21	32.079	32.125	30.982	31.087	41,338,494.66	657,935,543.57
4/10/21	31.12	33.897	31.022	32.085	53,704,713.06	679,063,761.66
4/9/21	32.911	32.911	30.367	31.124	59,711,209.31	658,722,565.77
4/8/21	29.53	34.504	29.06	32.912	80,608,761.79	696,577,539.07
4/7/21	30.843	34.867	29.074	29.543	132,385,314.44	625,263,600.34
4/6/21	34.837	36.658	30.397	30.832	78,469,525.54	652,547,284.98
4/5/21	40.01	40.01	33.986	34.833	90,210,152.23	737,225,704.16
4/4/21	36.88	41.283	35.829	39.994	107,727,448.39	846,461,651.29
4/3/21	35.241	44.128	34.092	36.885	221,662,943.5	780,648,580.22
4/2/21	29.948	40.107	28.1	35.246	287,359,115.79	745,963,953.27
4/1/21	23.414	30.056	23.38	29.951	114,175,676.16	633,909,996.7
3/31/21	25.29	25.476	23.043	23.416	62,588,067.16	495,598,777.37
3/30/21	24.685	26.144	23.793	25.288	57,439,174.09	535,205,667.33
3/29/21	24.775	26.082	23.541	24.686	50,251,320.79	522,471,209.3
3/28/21	27.085	28.336	23.135	24.778	73,675,439.91	524,411,656.76
3/27/21	24.034	27.781	23.496	27.083	90,618,366.22	573,204,770.38
3/26/21	18.567	24.172	18.325	24.037	66,972,964.78	508,731,357.08
3/25/21	19.145	19.639	16.809	18.568	57,523,136.67	392,992,528.49
3/24/21	22.607	24.724	18.537	19.154	5,640,394.74	405,390,396.9
3/23/21	23.335	25.844	22.059	22.612	6,756,028.86	478,565,395.3
3/22/21	29.856	30.433	22.855	23.335	7,807,242.94	493,872,611.39
3/21/21	27.191	32.043	25.461	29.854	10,571,610.26	631,854,373.48
3/20/21	18.811	29.802	18.811	27.199	10,957,365.12	575,648,307.42
3/19/21	16.209	20.974	16.209	18.812	6,937,534.96	398,148,825.59
3/18/21	18.17	26.381	15.893	16.211	7,006,077.15	343,097,182.63
3/17/21	7.277	20.262	5.704	18.118	16,563,642.79	383,466,749
3/16/21	6.753	7.318	6.392	7.277	837,347.03	154,015,259.99
3/15/21	7.305	7.521	6.259	6.753	1,613,036.54	142,932,207.21

Similar Coins