時価総額 $2.21T
0.63%
ボリューム24h $38.40B
-28.11%
BTC % 58.6091%
0.06%
ETH % 10.2393%
0.79%
硬貨
34.665
取引所
204
ライブ
Livepeer (LPT) 履歴価格、日付別ボリュームデータ 米ドル - USD
Livepeer (LPT) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,768 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jul-18 2026 | $1.4840 | $1.4770 | $1.5020 | $1.5020 | $1,005,140 | $73,738,409 |
| Jul-17 2026 | $1.5020 | $1.4760 | $1.5140 | $1.5029 | $2,563,288 | $74,632,810 |
| Jul-16 2026 | $1.5040 | $1.5020 | $1.5480 | $1.5440 | $2,322,797 | $74,732,188 |
| Jul-15 2026 | $1.5450 | $1.5310 | $1.5590 | $1.5400 | $1,314,082 | $76,769,435 |
| Jul-14 2026 | $1.5400 | $1.5060 | $1.5590 | $1.5140 | $1,416,598 | $76,520,990 |
| Jul-13 2026 | $1.5100 | $1.4950 | $1.5530 | $1.5330 | $1,112,819 | $75,030,321 |
| Jul-12 2026 | $1.5310 | $1.5280 | $1.5750 | $1.5670 | $935,730 | $76,073,789 |
| Jul-11 2026 | $1.5710 | $1.5710 | $1.6220 | $1.6140 | $1,420,115 | $78,061,348 |
| Jul-10 2026 | $1.6130 | $1.5510 | $1.6230 | $1.5540 | $2,192,707 | $80,148,284 |
| Jul-09 2026 | $1.5520 | $1.5320 | $1.5730 | $1.5520 | $1,737,163 | $77,117,257 |
| Jul-08 2026 | $1.5480 | $1.5149 | $1.5710 | $1.5670 | $1,867,355 | $76,918,502 |
| Jul-07 2026 | $1.5650 | $1.5530 | $1.6279 | $1.6200 | $1,696,799 | $77,763,214 |
| Jul-06 2026 | $1.6190 | $1.5760 | $1.6410 | $1.6350 | $1,280,003 | $80,446,417 |
| Jul-05 2026 | $1.6330 | $1.5930 | $1.6530 | $1.6359 | $1,609,525 | $81,142,063 |
| Jul-04 2026 | $1.6440 | $1.6030 | $1.6650 | $1.6299 | $1,458,580 | $81,688,641 |