Livepeer (LPT) historical data and Live price

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

LPT

USD

Rank113

1H -1.21 %

24H 3.54 %

7D 22.96 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/28/22	9.406	9.727	8.875	9.092	23,545,263.85	218,993,933.47
6/27/22	9.085	9.814	9.041	9.406	24,790,956.35	226,503,332.04
6/26/22	9.616	9.965	9.082	9.088	20,814,348.87	218,782,246.78
6/25/22	10.567	10.578	9.185	9.615	25,354,096.35	231,413,258.6
6/24/22	8.636	10.899	8.609	10.567	35,305,395.05	254,254,326.18
6/23/22	7.893	8.668	7.893	8.639	19,833,813.22	207,801,616.76
6/22/22	8.334	8.371	7.792	7.894	20,914,088.31	189,822,718.24
6/21/22	8.084	8.797	7.998	8.325	22,753,870.18	200,138,194.41
6/20/22	7.551	8.217	7.199	8.082	21,777,420.89	194,256,818.14
6/19/22	7.08	7.605	6.7	7.548	19,439,744.31	181,359,102.02
6/18/22	7.724	7.848	6.489	7.082	20,648,555.14	170,119,525.16
6/17/22	7.125	7.758	7.113	7.726	20,077,541.5	185,552,672.06
6/16/22	8.434	8.534	7.032	7.125	22,575,072.2	171,070,628.98
6/15/22	8.1	8.458	7.069	8.431	29,022,371.22	202,359,687.54
6/14/22	8.367	8.663	7.709	8.097	31,017,163.55	194,293,518.91
6/13/22	9.4	9.543	7.687	8.369	35,795,800.75	200,772,783.8
6/12/22	10.186	10.285	9.363	9.41	28,281,212.78	225,689,897.85
6/11/22	11.223	11.589	10.094	10.185	34,595,394.77	244,206,083.2
6/10/22	12.062	12.277	11.154	11.223	30,640,601.65	269,037,332.95
6/9/22	12.335	12.877	11.956	12.063	41,214,223.33	289,093,163.97
6/8/22	12.115	13.032	11.797	12.337	37,620,578.6	295,578,667.6
6/7/22	12.598	12.646	11.589	12.116	34,435,300.26	290,214,190.08
6/6/22	12.345	13.002	12.338	12.599	28,304,276.32	301,697,246.68
6/5/22	12.404	12.527	12.134	12.34	27,337,580.79	295,427,597.3
6/4/22	12.017	12.415	11.715	12.403	25,746,630.59	296,862,924.25
6/3/22	12.273	12.298	11.611	12.016	26,277,857.92	287,528,778.43
6/2/22	12.163	12.361	11.818	12.274	32,080,598.26	293,622,151.4
6/1/22	12.853	13.319	12.041	12.172	38,386,978.42	291,103,583.47
5/31/22	13.521	13.729	12.548	12.85	35,052,124.53	307,230,111.97
5/30/22	12.695	13.567	12.656	13.518	33,247,980.91	323,131,101.2
5/29/22	12.268	12.729	11.766	12.698	26,997,192.62	303,453,880.08
5/28/22	12.049	12.375	11.817	12.056	35,101,234.15	287,980,212.76
5/27/22	12.138	12.807	11.74	12.05	36,574,554.43	287,838,207.04
5/26/22	13.33	13.735	11.697	12.137	33,913,585.48	289,829,015.67
5/25/22	13.633	13.801	13.156	13.329	33,183,551.32	318,216,661.13
5/24/22	14.179	14.685	13.11	13.629	37,286,376.1	325,306,171.66
5/23/22	15.383	15.801	14.092	14.175	36,763,053.49	338,233,382.95
5/22/22	15.047	15.686	14.665	15.388	30,404,344.28	367,021,356.36
5/21/22	15.642	15.843	14.845	15.055	44,317,971.13	358,981,513.53
5/20/22	14.356	15.702	14.036	15.656	34,821,345.5	373,223,824.33
5/19/22	13.318	14.535	13.318	14.359	20,264,030.77	342,206,086.03
5/18/22	15.253	15.491	13.278	13.278	18,685,909.44	316,362,838.78
5/17/22	14.553	15.686	14.528	15.251	17,092,612.75	363,279,237.79
5/16/22	15.809	15.809	14.291	14.548	14,890,693.31	346,446,984.58
5/15/22	15.068	15.817	14.151	15.814	15,629,495.99	376,504,657.65
5/14/22	14.699	15.453	14.225	15.078	15,615,705.4	358,882,803.14
5/13/22	14.25	16.352	14.097	14.698	22,816,719.25	349,758,937.43
5/12/22	14.346	15.215	11.685	14.282	32,599,233.29	339,772,258.78
5/11/22	17.697	18.03	13.381	14.341	57,979,633.2	341,070,083.84
5/10/22	17.652	19.479	17.107	17.714	70,453,254.82	421,114,091
5/9/22	20.26	20.538	17.705	17.705	58,651,796.52	420,799,490.72
5/8/22	21.885	22.437	19.959	20.258	56,182,651.38	481,348,852.75
5/7/22	21.77	22.255	20.558	21.925	42,617,610.43	520,824,975.89
5/6/22	21.504	22.001	20.928	21.767	51,745,369.5	516,938,180.29
5/5/22	23.92	24.069	21.111	21.507	47,023,728.06	510,647,502.82
5/4/22	21.796	23.936	21.775	23.925	44,049,775.26	567,904,918.93
5/3/22	22.045	25.083	21.559	21.792	54,430,092.66	461,215,013.63
5/2/22	23.065	23.445	21.608	22.045	38,424,741.2	466,565,902.86
5/1/22	22.022	23.816	21.935	23.076	52,465,970.77	488,394,787.43
4/30/22	23.396	23.967	21.94	22.024	48,722,697.99	466,121,474.68
4/29/22	24.402	24.678	23.091	23.394	40,701,152.43	495,127,668.06
4/28/22	24.726	25.247	24.349	24.4	45,351,969.59	516,411,526.69
4/27/22	23.463	24.844	23.463	24.726	43,706,566.92	523,323,921.53
4/26/22	26.389	26.877	23.336	23.462	61,352,429.48	496,564,672.73
4/25/22	26.124	26.633	24.695	26.397	68,468,976.54	558,690,300.33
4/24/22	26.217	27.119	25.712	26.115	64,458,195.23	552,715,765.96
4/23/22	25.817	26.618	25.434	26.219	67,882,791.24	554,908,471.91
4/22/22	25.681	28.012	25.481	25.812	82,118,015.31	546,300,956.87
4/21/22	23.388	29.008	23.384	25.683	156,773,185.58	543,566,547.23
4/20/22	24.056	24.204	23.013	23.384	46,526,609.53	494,920,214.53
4/19/22	23.362	24.054	23.04	24.054	36,110,216.75	509,104,279.51
4/18/22	22.252	23.364	21.558	23.359	23,436,901.74	494,378,793.33
4/17/22	22.966	23.283	22.19	22.252	13,521,174.4	470,951,639.63
4/16/22	23.299	23.526	22.756	22.982	6,444,437.55	486,415,614.29
4/15/22	23.926	24.071	22.894	23.3	9,589,783.45	493,143,042.06
4/14/22	24.387	24.908	23.648	23.926	10,030,701.51	506,390,704.31
4/13/22	23.819	24.737	23.615	24.389	11,399,873.95	516,185,719.13
4/12/22	22.278	24.017	22.278	23.821	14,750,202.1	504,163,481.6
4/11/22	24.243	24.243	22.15	22.277	13,921,043.7	471,474,498.52
4/10/22	25.275	25.433	24.259	24.259	10,495,652.88	513,430,621.56
4/9/22	23.905	25.267	23.902	25.267	12,650,041.15	534,765,599.67
4/8/22	25.297	25.508	23.802	23.906	13,741,485.61	505,969,376.27
4/7/22	24.051	25.357	23.616	25.301	13,955,566.87	535,493,104.25
4/6/22	27.342	27.355	24.022	24.032	24,554,915.32	508,623,022.59
4/5/22	27.942	28.356	27.266	27.343	13,244,013.02	578,698,675.49
4/4/22	29.549	29.556	26.618	27.935	17,258,054.95	591,236,223.69
4/3/22	29.397	29.729	28.466	29.553	15,921,743.86	625,485,386.98
4/2/22	28.798	30.895	28.71	29.411	22,236,579.34	622,470,053.22
4/1/22	27.748	29.066	26.511	28.797	27,221,904.87	609,488,186.84
3/31/22	30.664	32.1	27.47	27.741	27,005,060.66	587,136,774.94

Similar Coins