Cap Mercado $3.35T
-0.36%
Volume 24h $287.59B
-11.36%
BTC % 54.82%
-0.03%
ETH % 11.24%
0.97%
Moedas
33.760
+3
Trocas
885
Última atualização
33 Segundos atrás
Preços históricos de Livepeer (LPT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $4.0641 | $3.9129 | $4.0739 | $3.9248 | $16,814,414 | $191,978,651 |
| Dec-02 2025 | $3.9196 | $3.6836 | $4.0085 | $3.7587 | $17,471,805 | $185,028,378 |
| Dec-01 2025 | $3.7582 | $3.6359 | $4.0087 | $4.0087 | $25,130,859 | $177,285,853 |
| Nov-30 2025 | $4.0190 | $3.9866 | $4.0817 | $4.0122 | $11,162,420 | $189,463,490 |
| Nov-29 2025 | $4.0133 | $3.9916 | $4.1191 | $4.1108 | $13,795,049 | $189,066,836 |
| Nov-28 2025 | $4.1079 | $4.0663 | $4.2259 | $4.1903 | $24,488,709 | $193,391,179 |
| Nov-27 2025 | $4.1902 | $4.1061 | $4.2328 | $4.1381 | $31,787,166 | $197,001,866 |
| Nov-26 2025 | $4.1374 | $3.9822 | $4.2383 | $4.1074 | $28,573,267 | $194,517,499 |
| Nov-25 2025 | $4.0927 | $3.9992 | $4.1229 | $4.1229 | $12,759,579 | $192,155,086 |
| Nov-24 2025 | $4.1227 | $3.9176 | $4.1654 | $3.9994 | $15,703,966 | $193,438,504 |
| Nov-23 2025 | $3.9977 | $3.9575 | $4.1347 | $3.9749 | $12,761,433 | $187,444,986 |
| Nov-22 2025 | $3.9720 | $3.7904 | $4.0514 | $4.0405 | $19,064,310 | $186,113,328 |
| Nov-21 2025 | $4.0359 | $3.9203 | $4.4414 | $4.3024 | $35,083,176 | $188,978,618 |
| Nov-20 2025 | $4.2964 | $4.2254 | $4.5467 | $4.3371 | $38,623,080 | $201,039,446 |
| Nov-19 2025 | $4.3351 | $4.1845 | $4.4593 | $4.4593 | $16,858,629 | $202,709,937 |