Livepeer(LPT)Hoje
$6.693
1 anos atrás
$12.63
2 anos atrás
$6.81
3 anos atrás
$10.16
4 anos atrás
$20.45
5 anos atrás
$3.15
6 anos atrás
$5.86
Livepeer Histórico de preços
(LPT)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-23 | $6.537269 | $6.881 | $6.567 | $6.751347 | $29.803M |
2025-08-22 | $6.227363 | $6.67 | $6.018 | $6.529306 | $22.324M |
2025-08-21 | $6.305803 | $6.484 | $6.202 | $6.218381 | $19.400M |
2025-08-20 | $6.198576 | $6.391 | $6.043 | $6.299458 | $23.184M |
2025-08-19 | $6.412181 | $6.459 | $6.108 | $6.197552 | $27.601M |
2025-08-18 | $6.951220 | $6.949 | $6.302 | $6.420060 | $49.767M |
2025-08-17 | $6.639117 | $7.437 | $6.669 | $6.953367 | $122.802M |
2025-08-16 | $6.269054 | $6.75 | $6.267 | $6.641667 | $20.478M |
2025-08-15 | $6.611261 | $6.674 | $6.198 | $6.262719 | $25.768M |
2025-08-14 | $7.011384 | $7.231 | $6.417 | $6.599707 | $34.638M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
Livepeer(LPT)
