CRYPTO:LPTUSD
Livepeer / US Dollar Cryptocurrency Price (Quote)
$12.21
-0.92 (-7.01%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.22 | $19.00 | Wednesday, 1st May 2024 LPTUSD stock ended at $12.21. This is 7.01% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 10.74% from a day low at $11.45 to a day high of $12.68. |
| 90 days | $6.89 | $26.55 | |
| 52 weeks | $3.24 | $26.55 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $12.37 | $12.68 | $11.45 | $12.21 | 24 826 814 |
| Apr 30, 2024 | $13.48 | $13.63 | $12.86 | $13.13 | 4 868 791 |
| Apr 29, 2024 | $13.53 | $13.61 | $12.87 | $13.06 | 19 233 094 |
| Apr 28, 2024 | $14.05 | $14.38 | $13.40 | $14.08 | 5 456 684 |
| Apr 27, 2024 | $14.03 | $14.35 | $13.41 | $14.08 | 20 276 714 |
| Apr 26, 2024 | $14.18 | $15.64 | $13.83 | $14.97 | 8 679 547 |
| Apr 25, 2024 | $14.16 | $15.63 | $13.84 | $14.99 | 29 718 336 |
| Apr 24, 2024 | $15.64 | $16.65 | $15.15 | $15.61 | 9 350 890 |
| Apr 23, 2024 | $15.69 | $16.64 | $15.16 | $15.61 | 32 573 196 |
| Apr 22, 2024 | $16.05 | $16.16 | $14.75 | $15.21 | 13 607 882 |
| Apr 21, 2024 | $16.09 | $16.17 | $14.77 | $15.19 | 54 966 920 |
| Apr 20, 2024 | $13.34 | $13.54 | $12.00 | $13.10 | 12 293 688 |
| Apr 19, 2024 | $13.35 | $13.66 | $11.99 | $13.09 | 48 854 924 |
| Apr 18, 2024 | $12.04 | $12.23 | $10.97 | $11.72 | 7 333 069 |
| Apr 17, 2024 | $12.02 | $12.19 | $10.98 | $11.74 | 26 819 030 |
| Apr 16, 2024 | $12.09 | $13.35 | $11.33 | $11.98 | 10 556 954 |
| Apr 15, 2024 | $12.10 | $13.37 | $11.36 | $11.95 | 36 681 200 |
| Apr 14, 2024 | $12.27 | $12.69 | $10.22 | $10.36 | 10 499 971 |
| Apr 13, 2024 | $12.29 | $12.69 | $10.32 | $10.43 | 37 377 680 |
| Apr 12, 2024 | $15.66 | $16.17 | $15.27 | $15.51 | 5 194 904 |
| Apr 11, 2024 | $15.65 | $16.16 | $15.28 | $15.53 | 21 770 604 |
| Apr 10, 2024 | $17.72 | $17.75 | $16.19 | $16.40 | 5 603 891 |
| Apr 09, 2024 | $17.74 | $17.74 | $16.21 | $16.41 | 21 209 220 |
| Apr 08, 2024 | $17.11 | $17.37 | $16.92 | $16.98 | 3 965 509 |
| Apr 07, 2024 | $17.12 | $17.36 | $16.94 | $16.96 | 17 907 392 |
