시가총액 $4.01T
1.16%
볼륨 24시간 $289.25B
-16.62%
BTC % 55.18%
-0.36%
ETH % 11.83%
0.93%
코인
33.516
+8
거래소
885
마지막 업데이트
2 의사록 전에
Livepeer (LPT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $4.9088 | $4.7984 | $4.9755 | $4.8014 | $10,272,058 | $224,697,518 |
| Oct-22 2025 | $4.8022 | $4.7084 | $4.9975 | $4.9477 | $18,416,994 | $219,663,832 |
| Oct-21 2025 | $4.9517 | $4.9517 | $5.281 | $5.170 | $17,986,383 | $226,343,818 |
| Oct-20 2025 | $5.167 | $4.9684 | $5.285 | $5.049 | $14,944,944 | $236,041,953 |
| Oct-19 2025 | $5.048 | $4.8568 | $5.144 | $4.9330 | $13,086,816 | $230,469,762 |
| Oct-18 2025 | $4.9322 | $4.8631 | $5.003 | $4.8689 | $10,618,766 | $224,986,291 |
| Oct-17 2025 | $4.8715 | $4.6486 | $5.023 | $4.9723 | $22,452,402 | $222,061,171 |
| Oct-16 2025 | $4.9712 | $4.9321 | $5.275 | $5.179 | $22,002,204 | $226,446,113 |
| Oct-15 2025 | $5.178 | $5.118 | $5.539 | $5.377 | $22,065,322 | $235,572,564 |
| Oct-14 2025 | $5.378 | $5.048 | $5.574 | $5.570 | $25,932,553 | $244,491,566 |
| Oct-13 2025 | $5.565 | $5.196 | $5.586 | $5.302 | $31,594,838 | $252,795,192 |
| Oct-12 2025 | $5.319 | $4.5300 | $5.319 | $4.6294 | $60,879,419 | $241,458,242 |
| Oct-11 2025 | $4.6177 | $4.4669 | $5.163 | $4.4669 | $80,052,670 | $209,475,468 |
| Oct-10 2025 | $4.4427 | $2.6988 | $6.736 | $6.254 | $87,687,200 | $201,397,264 |
| Oct-09 2025 | $6.255 | $6.114 | $6.478 | $6.468 | $16,696,346 | $283,348,586 |