Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
DGFX
Livepeer Token (DigiFinex:LPTUSDT)
Livepeer Token (DigiFinex:LPTUSDT) Historical

LPTUSDT Livepeer Token

21.17

-1.66 (-7.28%)

15:47:03 - Realtime Data

LPTUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 26 2024	22.81	0.370	1.66%	22.47	23.53	22.31	19,646.00
May 25 2024	22.44	0.030	0.14%	22.39	23.68	22.11	17,782.00
May 24 2024	22.41	-0.460	-2.02%	22.76	23.15	21.75	20,798.00
May 23 2024	22.87	-0.660	-2.81%	23.51	24.33	21.39	34,610.00
May 22 2024	23.53	2.89	14.03%	20.73	25.91	20.61	40,013.00
May 21 2024	20.64	-0.180	-0.87%	20.81	22.42	20.46	32,499.00
May 20 2024	20.82	1.98	10.53%	18.81	21.50	18.77	36,754.00
May 19 2024	18.84	-0.120	-0.61%	18.91	19.78	18.35	22,903.00
May 18 2024	18.95	-0.500	-2.58%	19.49	19.84	18.82	16,560.00
May 17 2024	19.45	-0.100	-0.52%	19.65	19.98	18.72	24,401.00
May 16 2024	19.55	-0.840	-4.11%	20.26	20.61	19.12	27,321.00
May 15 2024	20.39	3.08	17.81%	17.22	20.88	16.93	39,945.00
May 14 2024	17.31	-0.550	-3.08%	17.91	18.18	15.99	40,004.00
May 13 2024	17.86	-0.160	-0.91%	18.07	18.21	16.67	37,942.00
May 12 2024	18.02	0.230	1.28%	17.91	18.65	17.61	24,262.00
May 11 2024	17.80	0.920	5.45%	16.87	18.84	16.74	38,061.00
May 10 2024	16.88	-0.350	-2.05%	17.21	20.00	16.78	51,384.00
May 09 2024	17.23	3.19	22.70%	13.99	17.30	13.93	47,178.00
May 08 2024	14.04	-1.69	-10.77%	15.66	15.87	13.86	29,092.00
May 07 2024	15.74	0.470	3.06%	15.43	16.65	15.22	35,129.00
May 06 2024	15.27	0.220	1.48%	15.05	16.56	14.76	40,192.00
May 05 2024	15.05	1.35	9.83%	13.68	15.38	13.27	41,120.00
May 04 2024	13.70	0.140	1.06%	13.68	13.87	13.41	11,960.00
May 03 2024	13.56	0.880	6.94%	12.80	14.15	12.52	15,845.00
May 02 2024	12.68	0.250	2.03%	12.35	12.84	11.98	11,771.00
May 01 2024	12.42	0.030	0.23%	12.39	12.71	11.58	19,799.00
Apr 30 2024	12.39	-1.04	-7.76%	13.45	13.54	12.09	23,008.00
Apr 29 2024	13.44	-0.030	-0.24%	13.53	13.63	12.87	13,737.00
Apr 28 2024	13.47	-0.530	-3.80%	13.96	14.58	13.41	11,125.00
Apr 27 2024	14.00	0.030	0.19%	13.91	14.38	13.43	13,260.00
Apr 26 2024	13.98	-0.930	-6.25%	15.00	15.05	13.91	14,208.00
Apr 25 2024	14.91	0.750	5.31%	14.11	15.63	13.83	20,168.00
Apr 24 2024	14.16	-1.14	-7.46%	15.39	15.57	13.99	18,171.00
Apr 23 2024	15.30	-0.380	-2.45%	15.66	16.64	15.17	20,851.00
Apr 22 2024	15.68	0.430	2.85%	15.19	15.80	14.95	20,993.00
Apr 21 2024	15.25	-0.820	-5.13%	15.86	16.13	14.76	28,447.00
Apr 20 2024	16.07	3.05	23.43%	13.04	16.22	12.84	26,400.00
Apr 19 2024	13.02	-0.320	-2.42%	13.34	13.53	12.01	32,083.00
Apr 18 2024	13.35	1.65	14.07%	11.75	14.22	11.26	29,721.00
Apr 17 2024	11.70	-0.330	-2.77%	12.04	12.23	10.98	22,249.00
Apr 16 2024	12.03	0.110	0.92%	11.91	12.64	11.41	29,690.00
Apr 15 2024	11.92	-8.62	-41.95%	13.01	13.04	11.35	12,602.00
Apr 14 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Apr 13 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Apr 12 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Apr 11 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Apr 10 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Apr 09 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Apr 08 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Apr 07 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Apr 06 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Apr 05 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Apr 04 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Apr 03 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Apr 02 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Apr 01 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Mar 31 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Mar 30 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Mar 29 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Mar 28 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Mar 27 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Mar 26 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Mar 25 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Mar 24 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Mar 23 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Mar 22 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Mar 21 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Mar 20 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Mar 19 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Mar 18 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Mar 17 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Mar 16 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Mar 15 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Mar 14 2024	20.54	0.00	0.00%	20.54	20.54	20.54	0.00
Mar 13 2024	20.54	0.00	0.00%	19.70	20.54	19.66	2,126.00
Mar 12 2024	20.54	-0.330	-1.58%	20.97	21.41	19.28	26,362.00
Mar 11 2024	20.87	-1.07	-4.89%	22.06	22.46	20.29	34,136.00
Mar 10 2024	21.94	-1.34	-5.76%	23.15	23.34	21.01	36,064.00
Mar 09 2024	23.28	-0.180	-0.77%	23.72	26.33	21.63	51,580.00
Mar 08 2024	23.46	7.42	46.28%	16.04	24.15	15.14	54,479.00
Mar 07 2024	16.04	1.26	8.53%	14.78	16.59	14.43	50,422.00
Mar 06 2024	14.78	1.63	12.43%	13.15	14.85	12.56	39,818.00
Mar 05 2024	13.15	-1.04	-7.31%	14.27	15.78	12.00	44,891.00
Mar 04 2024	14.18	-0.040	-0.31%	14.28	14.47	13.44	33,128.00
Mar 03 2024	14.23	-0.370	-2.55%	14.59	15.26	13.52	35,395.00
Mar 02 2024	14.60	0.200	1.37%	14.37	14.64	13.95	31,181.00
Mar 01 2024	14.40	0.930	6.94%	13.49	15.35	13.41	41,017.00
Feb 29 2024	13.47	-0.480	-3.43%	13.87	14.20	13.05	39,076.00
Feb 28 2024	13.94	-0.350	-2.43%	14.29	15.49	12.88	48,317.00
Feb 27 2024	14.29	-0.130	-0.92%	14.39	15.24	13.99	40,327.00

Hsbc Bank Usa Na Capped ...

Vontobel Financial Produ...

Intesa Sanpaolo

Intesa Sanpaolo

Bnp Paribas Issuance

BNP Paribas Issuance

Intesa Sanpaolo

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions