Livepeer (LPT) historical data and Live price

livepeer

Livepeer

LPT
$ 1.21 + 4.286 % 0.00006807 BTC
MARKET CAP
25.39 M
24H VOLUME
105.216 k
CIRC.SUPPLY
21.006 M
MAX SUPPLY
Rank327
1H 0.33 %
24H 4.29 %
7D -4.14 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/30/201.6761.7891.6381.778222,879.17836,998,532.778
10/29/201.6461.7841.4661.677164,901.74734,899,577.963
10/28/201.9121.9371.6261.646187,411.32834,239,010.218
10/27/201.8331.9261.8321.909163,420.46639,703,581.975
10/26/201.8241.8521.7951.833175,947.0238,103,938.523
10/25/201.8351.8661.8071.824206,117.20137,881,254.586
10/24/201.9682.0411.8121.836273,661.16538,123,316.481
10/23/201.9762.0591.791.967218,849.24940,839,179.616
10/22/202.0342.0731.9581.976254,178.25340,984,776.34
10/21/201.8652.0911.8622.034280,770.0142,176,321.013
10/20/202.1242.1431.8041.865291,879.48638,671,665.622
10/19/202.1712.2062.122.124243,094.07744,042,668.054
10/18/202.1462.1712.1422.171412,440.4844,987,381.866
10/17/202.1522.1622.1252.146227,467.87344,461,208.345
10/16/202.3982.4072.0532.152430,932.85844,570,509.413
10/15/202.5942.5942.3322.398185,674.0849,635,954.567
10/14/202.6122.6222.5672.594234.48653,688,236.945
10/13/202.6442.6552.5722.61282,190.04154,022,120.329
10/12/202.7362.7362.562.644179,119.61754,676,468.796
10/11/202.682.7392.6532.736140,872.44656,543,784.681
10/10/202.6122.7212.612.68122,332.77455,359,642.666
10/9/202.6482.6952.5932.619144,036.68454,096,797.328
10/8/202.5992.7842.5792.647182,141.3254,657,666.531
10/7/202.6722.6722.5482.597129,352.00653,594,438.686
10/6/202.7132.7732.6582.672311,605.00455,124,403.949
10/5/202.7682.8492.6812.712240,225.33855,941,872.73
10/4/202.8042.8532.7552.768205,559.3557,068,691.593
10/3/202.8862.8872.7712.804177,938.86557,796,011.225
10/2/202.8822.9332.8152.886164,457.86459,457,181.745
10/1/202.9892.9982.8552.882365,216.30159,353,228.283
9/29/203.113.1352.8333.093293,102.01363,635,138.123
9/28/203.1273.173.0953.11259,779.0563,984,292.96
9/27/203.2563.3223.0053.127350,237.2764,310,373.434
9/26/203.4383.4553.2113.256311,951.87866,938,237.171
9/25/203.4733.4763.3993.439289,528.99870,677,337.777
9/24/203.3713.4913.3593.473371,474.25371,352,536.35
9/23/203.2873.4473.2573.371363,499.44669,238,094.828
9/22/203.4263.5043.2253.288119,324.68467,501,865.716
9/21/203.3333.8962.0663.428141,521.20970,326,924.001
9/20/202.6143.8912.0623.321324,154.38568,109,266.146
9/19/202.5553.3952.112.625301,733.03753,826,050.424
9/18/202.123.9131.9622.555245,743.33152,363,493.21
9/17/203.4995.0242.122.12417,146.20943,440,732.478
9/16/205.855.852.7243.499864,587.27171,663,147.257
9/15/205.137.0863.5235.74596,202.322117,529,400.744
9/14/203.7768.0253.6855.13495,679.198104,969,784.45
9/13/203.633.8093.4213.778225,477.11177,291,413.312
9/12/203.8124.3393.4123.63299,954.45974,240,389.955
9/11/203.7863.9843.5653.819313,956.1478,067,275.821
9/10/203.2594.0031.9653.799260,969.77677,646,841.445
9/9/203.1374.0541.5033.2591,212,734.4466,586,466.612
9/8/203.2723.5112.7423.133293,859.13163,988,370.756
9/7/203.0313.3192.9393.275138,290.30766,858,386.928
9/6/202.7063.062.6463.03141,861.16361,833,428.686
9/5/202.7852.9742.6532.706128,258.86255,203,491.07
9/4/202.762.9792.6552.78496,457.42656,787,917.987
9/3/203.163.1792.7242.76286,405.29556,329,205.285
9/2/203.3723.3722.7673.163193,571.19164,474,669.017
9/1/203.5493.6743.3783.38166,993.78768,886,940.401
8/31/203.6413.6643.3783.548168,145.13172,281,895.343
8/30/203.1743.6683.173.64261,204.04374,117,023.179
8/29/203.2583.463.163.178132,364.41664,676,711.643
8/28/203.0743.3873.0693.253177,522.30866,193,441.481
8/27/203.0773.2382.993.074156,803.69462,521,932.661
8/26/202.9793.2332.8793.075173,424.14562,526,752.459
8/25/203.0673.1912.8392.984136,959.58160,653,746.962
8/24/203.0943.2653.023.068136,807.51662,334,991.901
8/23/202.9453.0462.92.95381,884.6359,972,855.344
8/22/202.9783.0482.9362.94798,489.31159,809,400.39
8/21/203.513.5722.9742.977183,108.25960,399,191.952
8/20/203.3773.7663.3563.507212,906.01871,115,274.075
8/19/203.4193.5653.2933.377113,409.76768,459,553.627
8/18/203.2823.8993.1683.431280,060.08969,527,372.066
8/17/204.8334.8333.283.28248,516.79266,457,879.609
8/16/204.4755.074.4694.83377,735.8597,888,364.112
8/15/204.3484.5744.3164.476312,864.03190,624,668.04
8/14/204.3124.4594.1284.35221,373.63988,024,513.804
8/13/202.454.5692.4414.317668,034.83787,325,015.22
8/12/202.4282.5172.362.45114,243.00949,536,690.123
8/11/202.2242.4982.212.428120,451.87649,064,557.166
8/10/202.0282.2761.9462.224104,721.72744,925,846.091
8/9/201.8832.1531.8492.0387,342.82440,988,969.327
8/8/201.8041.9751.7751.8961,881.37738,146,084.731
8/7/201.9642.0431.7991.80975,115.33936,496,171.421
8/6/201.892.0021.8471.96461,609.96739,596,447.119
8/5/201.872.0951.8591.8969,990.00538,100,784.269
8/4/202.1032.1221.8661.8752,716.44837,668,776.675
8/3/201.9792.1041.9412.10464,205.64342,365,684.648
8/2/202.0722.0841.8941.97880,740.32739,818,957.717
8/1/201.92.0891.8652.07765,428.05141,790,623.831