Livepeer(LPT)Hoy
$7.291
hace 1 años
$12.48
hace 2 años
$5.94
hace 3 años
$10.98
hace 4 años
$18.8
hace 5 años
$3.86
hace 6 años
$5.04
Livepeer Historial de precios
(LPT)Periodo de tiempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $7.025401 | $7.276 | $7.049 | $7.134313 | $19.067M |
2025-09-11 | $7.130743 | $7.294 | $6.944 | $7.022113 | $29.033M |
2025-09-10 | $7.008487 | $7.198 | $6.956 | $7.123195 | $26.991M |
2025-09-09 | $7.092721 | $7.324 | $6.924 | $7.009946 | $42.976M |
2025-09-08 | $6.989292 | $7.132 | $6.907 | $7.098728 | $27.177M |
2025-09-07 | $7.144299 | $7.228 | $6.936 | $6.993872 | $37.586M |
2025-09-06 | $6.806167 | $7.396 | $6.739 | $7.143675 | $66.530M |
2025-09-05 | $6.627016 | $6.983 | $6.545 | $6.796778 | $28.678M |
2025-09-04 | $6.824750 | $7.458 | $6.573 | $6.619672 | $70.100M |
2025-09-03 | $6.589497 | $6.923 | $6.587 | $6.828921 | $17.634M |
2025-09-02 | $6.653899 | $6.833 | $6.48 | $6.590061 | $24.775M |
2025-09-01 | $7.019270 | $7.017 | $6.617 | $6.645564 | $28.582M |
2025-08-31 | $7.052736 | $7.23 | $6.928 | $7.021237 | $37.669M |
2025-08-30 | $6.998294 | $7.391 | $6.751 | $7.061658 | $74.795M |
2025-08-29 | $7.662190 | $8.27 | $6.949 | $6.991845 | $141.252M |
2025-08-28 | $7.665798 | $9.621 | $7.243 | $7.693513 | $551.854M |
2025-08-27 | $6.147078 | $8.772 | $6.459 | $7.666385 | $523.095M |
2025-08-26 | $6.221122 | $6.77 | $5.756 | $6.157502 | $32.953M |
2025-08-25 | $6.601432 | $6.864 | $6.18 | $6.188 | $990.785K |
2025-08-24 | $6.758712 | $6.777 | $6.533 | $6.595000 | $10.637M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-13
Livepeer(LPT)
