Livepeer (LPT) historical data and Live price

livepeer

Livepeer

LPT
$ 9.98 + 3.545 % 0.00049658 BTC
MARKET CAP
240.374 M
24H VOLUME
36.683 M
CIRC.SUPPLY
24.087 M
MAX SUPPLY
Rank113
1H -1.21 %
24H 3.54 %
7D 22.96 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/28/229.4069.7278.8759.09223,545,263.85218,993,933.47
6/27/229.0859.8149.0419.40624,790,956.35226,503,332.04
6/26/229.6169.9659.0829.08820,814,348.87218,782,246.78
6/25/2210.56710.5789.1859.61525,354,096.35231,413,258.6
6/24/228.63610.8998.60910.56735,305,395.05254,254,326.18
6/23/227.8938.6687.8938.63919,833,813.22207,801,616.76
6/22/228.3348.3717.7927.89420,914,088.31189,822,718.24
6/21/228.0848.7977.9988.32522,753,870.18200,138,194.41
6/20/227.5518.2177.1998.08221,777,420.89194,256,818.14
6/19/227.087.6056.77.54819,439,744.31181,359,102.02
6/18/227.7247.8486.4897.08220,648,555.14170,119,525.16
6/17/227.1257.7587.1137.72620,077,541.5185,552,672.06
6/16/228.4348.5347.0327.12522,575,072.2171,070,628.98
6/15/228.18.4587.0698.43129,022,371.22202,359,687.54
6/14/228.3678.6637.7098.09731,017,163.55194,293,518.91
6/13/229.49.5437.6878.36935,795,800.75200,772,783.8
6/12/2210.18610.2859.3639.4128,281,212.78225,689,897.85
6/11/2211.22311.58910.09410.18534,595,394.77244,206,083.2
6/10/2212.06212.27711.15411.22330,640,601.65269,037,332.95
6/9/2212.33512.87711.95612.06341,214,223.33289,093,163.97
6/8/2212.11513.03211.79712.33737,620,578.6295,578,667.6
6/7/2212.59812.64611.58912.11634,435,300.26290,214,190.08
6/6/2212.34513.00212.33812.59928,304,276.32301,697,246.68
6/5/2212.40412.52712.13412.3427,337,580.79295,427,597.3
6/4/2212.01712.41511.71512.40325,746,630.59296,862,924.25
6/3/2212.27312.29811.61112.01626,277,857.92287,528,778.43
6/2/2212.16312.36111.81812.27432,080,598.26293,622,151.4
6/1/2212.85313.31912.04112.17238,386,978.42291,103,583.47
5/31/2213.52113.72912.54812.8535,052,124.53307,230,111.97
5/30/2212.69513.56712.65613.51833,247,980.91323,131,101.2
5/29/2212.26812.72911.76612.69826,997,192.62303,453,880.08
5/28/2212.04912.37511.81712.05635,101,234.15287,980,212.76
5/27/2212.13812.80711.7412.0536,574,554.43287,838,207.04
5/26/2213.3313.73511.69712.13733,913,585.48289,829,015.67
5/25/2213.63313.80113.15613.32933,183,551.32318,216,661.13
5/24/2214.17914.68513.1113.62937,286,376.1325,306,171.66
5/23/2215.38315.80114.09214.17536,763,053.49338,233,382.95
5/22/2215.04715.68614.66515.38830,404,344.28367,021,356.36
5/21/2215.64215.84314.84515.05544,317,971.13358,981,513.53
5/20/2214.35615.70214.03615.65634,821,345.5373,223,824.33
5/19/2213.31814.53513.31814.35920,264,030.77342,206,086.03
5/18/2215.25315.49113.27813.27818,685,909.44316,362,838.78
5/17/2214.55315.68614.52815.25117,092,612.75363,279,237.79
5/16/2215.80915.80914.29114.54814,890,693.31346,446,984.58
5/15/2215.06815.81714.15115.81415,629,495.99376,504,657.65
5/14/2214.69915.45314.22515.07815,615,705.4358,882,803.14
5/13/2214.2516.35214.09714.69822,816,719.25349,758,937.43
5/12/2214.34615.21511.68514.28232,599,233.29339,772,258.78
5/11/2217.69718.0313.38114.34157,979,633.2341,070,083.84
5/10/2217.65219.47917.10717.71470,453,254.82421,114,091
5/9/2220.2620.53817.70517.70558,651,796.52420,799,490.72
5/8/2221.88522.43719.95920.25856,182,651.38481,348,852.75
5/7/2221.7722.25520.55821.92542,617,610.43520,824,975.89
5/6/2221.50422.00120.92821.76751,745,369.5516,938,180.29
5/5/2223.9224.06921.11121.50747,023,728.06510,647,502.82
5/4/2221.79623.93621.77523.92544,049,775.26567,904,918.93
5/3/2222.04525.08321.55921.79254,430,092.66461,215,013.63
5/2/2223.06523.44521.60822.04538,424,741.2466,565,902.86
5/1/2222.02223.81621.93523.07652,465,970.77488,394,787.43
4/30/2223.39623.96721.9422.02448,722,697.99466,121,474.68
4/29/2224.40224.67823.09123.39440,701,152.43495,127,668.06
4/28/2224.72625.24724.34924.445,351,969.59516,411,526.69
4/27/2223.46324.84423.46324.72643,706,566.92523,323,921.53
4/26/2226.38926.87723.33623.46261,352,429.48496,564,672.73
4/25/2226.12426.63324.69526.39768,468,976.54558,690,300.33
4/24/2226.21727.11925.71226.11564,458,195.23552,715,765.96
4/23/2225.81726.61825.43426.21967,882,791.24554,908,471.91
4/22/2225.68128.01225.48125.81282,118,015.31546,300,956.87
4/21/2223.38829.00823.38425.683156,773,185.58543,566,547.23
4/20/2224.05624.20423.01323.38446,526,609.53494,920,214.53
4/19/2223.36224.05423.0424.05436,110,216.75509,104,279.51
4/18/2222.25223.36421.55823.35923,436,901.74494,378,793.33
4/17/2222.96623.28322.1922.25213,521,174.4470,951,639.63
4/16/2223.29923.52622.75622.9826,444,437.55486,415,614.29
4/15/2223.92624.07122.89423.39,589,783.45493,143,042.06
4/14/2224.38724.90823.64823.92610,030,701.51506,390,704.31
4/13/2223.81924.73723.61524.38911,399,873.95516,185,719.13
4/12/2222.27824.01722.27823.82114,750,202.1504,163,481.6
4/11/2224.24324.24322.1522.27713,921,043.7471,474,498.52
4/10/2225.27525.43324.25924.25910,495,652.88513,430,621.56
4/9/2223.90525.26723.90225.26712,650,041.15534,765,599.67
4/8/2225.29725.50823.80223.90613,741,485.61505,969,376.27
4/7/2224.05125.35723.61625.30113,955,566.87535,493,104.25
4/6/2227.34227.35524.02224.03224,554,915.32508,623,022.59
4/5/2227.94228.35627.26627.34313,244,013.02578,698,675.49
4/4/2229.54929.55626.61827.93517,258,054.95591,236,223.69
4/3/2229.39729.72928.46629.55315,921,743.86625,485,386.98
4/2/2228.79830.89528.7129.41122,236,579.34622,470,053.22
4/1/2227.74829.06626.51128.79727,221,904.87609,488,186.84
3/31/2230.66432.127.4727.74127,005,060.66587,136,774.94