Cap Mercado $2.50T
-0.11%
Volume 24h $96.37B
9.46%
BTC % 53.89%
0.03%
ETH % 9.95%
0.4%
Moedas
34.457
+1
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $2.0223 | $2.0095 | $2.0315 | $2.0231 | $7,168,509 | $100,487,281 |
| Apr-03 2026 | $2.0227 | $2.0034 | $2.0427 | $2.0197 | $8,479,003 | $100,507,677 |
| Apr-02 2026 | $2.0188 | $1.9869 | $2.0941 | $2.0841 | $10,880,177 | $100,312,942 |
| Apr-01 2026 | $2.0835 | $2.0829 | $2.1321 | $2.1200 | $10,180,890 | $103,527,923 |
| Mar-31 2026 | $2.1190 | $2.0352 | $2.1240 | $2.0438 | $19,381,780 | $105,295,833 |
| Mar-30 2026 | $2.0438 | $2.0343 | $2.1223 | $2.0343 | $9,185,554 | $101,557,804 |
| Mar-29 2026 | $2.0338 | $2.0113 | $2.0758 | $2.0622 | $10,937,525 | $101,061,231 |
| Mar-28 2026 | $2.0617 | $2.0571 | $2.1112 | $2.0762 | $7,567,297 | $102,446,153 |
| Mar-27 2026 | $2.0753 | $2.0727 | $2.1513 | $2.1399 | $9,499,617 | $103,123,424 |
| Mar-26 2026 | $2.1401 | $2.1103 | $2.2240 | $2.2240 | $9,849,430 | $106,342,803 |
| Mar-25 2026 | $2.2239 | $2.2019 | $2.2416 | $2.2123 | $8,647,718 | $110,503,753 |
| Mar-24 2026 | $2.2095 | $2.1847 | $2.2295 | $2.2239 | $9,762,011 | $109,790,549 |
| Mar-23 2026 | $2.2206 | $2.1272 | $2.2306 | $2.1316 | $10,645,363 | $110,339,961 |
| Mar-22 2026 | $2.1312 | $2.1166 | $2.1966 | $2.1641 | $9,584,491 | $105,899,812 |
| Mar-21 2026 | $2.1657 | $2.1657 | $2.2534 | $2.2453 | $7,623,449 | $107,613,750 |