時価総額 $4.50T
1.33%
ボリューム24h $437.67B
7.53%
BTC % 54.25%
0.18%
ETH % 12.13%
-0.49%
硬貨
33.319
+11
取引所
885
最後の更新
3 分 前
Livepeer (LPT) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $6.593 | $6.464 | $6.772 | $6.493 | $30,438,620 | $296,821,264 |
| Oct-01 2025 | $6.488 | $6.014 | $6.685 | $6.051 | $32,963,580 | $291,921,078 |
| Sep-30 2025 | $6.045 | $5.909 | $6.165 | $6.165 | $17,612,822 | $271,793,176 |
| Sep-29 2025 | $6.167 | $6.035 | $6.233 | $6.197 | $17,940,629 | $277,081,990 |
| Sep-28 2025 | $6.195 | $5.923 | $6.201 | $6.038 | $15,356,875 | $278,161,706 |
| Sep-27 2025 | $6.037 | $6.029 | $6.137 | $6.137 | $11,370,300 | $270,893,961 |
| Sep-26 2025 | $6.137 | $5.880 | $6.137 | $5.880 | $18,401,991 | $275,185,165 |
| Sep-25 2025 | $5.865 | $5.812 | $6.209 | $6.204 | $29,202,992 | $262,641,380 |
| Sep-24 2025 | $6.206 | $6.165 | $6.365 | $6.293 | $17,791,106 | $277,685,222 |
| Sep-23 2025 | $6.298 | $6.136 | $6.463 | $6.310 | $20,351,282 | $281,641,954 |
| Sep-22 2025 | $6.305 | $6.169 | $6.744 | $6.722 | $32,331,812 | $281,760,466 |
| Sep-21 2025 | $6.731 | $6.712 | $6.921 | $6.886 | $15,200,512 | $300,574,255 |
| Sep-20 2025 | $6.887 | $6.713 | $6.925 | $6.760 | $13,407,469 | $307,345,419 |
| Sep-19 2025 | $6.761 | $6.726 | $7.201 | $7.152 | $19,061,547 | $301,292,657 |
| Sep-18 2025 | $7.155 | $6.981 | $7.243 | $7.070 | $23,357,539 | $318,885,699 |