Livepeer Token Historical Data - LPTETH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Livepeer Token (Cryptocurrency:LPTETH)
Livepeer Token (Cryptocurrency:LPTETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Livepeer Token	LPTETH	Crypto	601,064,307	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000344	-5.16%	0.006322

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.00678	0.00678	0.006164	0.006666	0.001828 - 0.008464

Exchange	Last Trade	Size	Trade Price	Currency
UNSW3	06:03:23	0.457671	0.006322	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
3.24	508.03	LPT	LPTEUR	LPTGBP	LPTBTC

LPTETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00564	0.007017	0.005546	631.46	0.000682	12.09%
1 Month	0.004356	0.007017	0.004075	727.97	0.001966	45.13%
3 Months	0.004968	0.008464	0.00325	931.29	0.001354	27.25%
6 Months	0.003748	0.008464	0.002659	1,607.16	0.002574	68.67%
1 Year	0.002563	0.008464	0.001828	1,801.65	0.003759	146.65%
3 Years	0.008291	6.52	0.000032	1,657.71	-0.001969	-23.75%
5 Years	0.004252	6.52	0.000032	2,373.13	0.00207	48.67%

LPTETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
17 May 2024	0.006673	-0.00003	-0.45%	0.006703	0.006836	0.006471	451.00
16 May 2024	0.006703	0.000748	12.56%	0.005955	0.007017	0.005855	469.00
15 May 2024	0.005955	-0.000082	-1.36%	0.006037	0.006176	0.005546	447.00
14 May 2024	0.006037	-0.00013	-2.11%	0.006055	0.006181	0.005638	1,442.00
13 May 2024	0.006167	0.000031	0.51%	0.006136	0.00637	0.006038	478.00
12 May 2024	0.006136	0.000309	5.30%	0.005827	0.006417	0.005745	536.00
11 May 2024	0.005827	0.000187	3.32%	0.00564	0.006592	0.00561	593.00
10 May 2024	0.00564	0.00094	20.00%	0.0047	0.005957	0.004696	589.00
09 May 2024	0.0047	-0.000503	-9.67%	0.005203	0.005991	0.004679	587.00
08 May 2024	0.005203	0.000221	4.44%	0.004982	0.005386	0.004968	642.00
07 May 2024	0.004982	0.00018	3.75%	0.004799	0.005202	0.004387	1,584.00
06 May 2024	0.004802	0.000404	9.19%	0.004398	0.0049	0.004313	594.00
05 May 2024	0.004398	0.000017	0.39%	0.004381	0.00442	0.004326	682.00
04 May 2024	0.004381	0.000127	2.99%	0.004254	0.004593	0.004199	695.00
03 May 2024	0.004254	0.000094	2.26%	0.00416	0.004269	0.004113	615.00
02 May 2024	0.00416	0.000047	1.14%	0.004113	0.00428	0.004075	718.00
01 May 2024	0.004113	-0.000059	-1.41%	0.00417	0.004231	0.004082	604.00
30 Apr 2024	0.004172	0.000036	0.87%	0.004251	0.004289	0.00408	1,761.00
29 Apr 2024	0.004136	-0.000177	-4.10%	0.004297	0.004449	0.004133	621.00
28 Apr 2024	0.004313	-0.00016	-3.58%	0.004473	0.004582	0.004262	675.00
27 Apr 2024	0.004473	-0.00026	-5.49%	0.004715	0.004759	0.004448	619.00
26 Apr 2024	0.004733	0.000233	5.18%	0.0045	0.00496	0.004424	524.00
25 Apr 2024	0.0045	-0.000258	-5.42%	0.004758	0.004793	0.004474	566.00
24 Apr 2024	0.004758	-0.000163	-3.31%	0.004918	0.005168	0.004713	539.00
23 Apr 2024	0.004921	0.000072	1.48%	0.004853	0.004921	0.004689	1,495.00
22 Apr 2024	0.004849	0.00000700	0.14%	0.0049	0.005083	0.004729	540.00
21 Apr 2024	0.004842	0.000636	15.13%	0.004206	0.004921	0.004206	610.00
20 Apr 2024	0.004206	-0.00015	-3.44%	0.004356	0.004389	0.004087	693.00
19 Apr 2024	0.004356	0.000443	11.32%	0.003913	0.00461	0.00377	760.00
18 Apr 2024	0.003913	0.00001	0.26%	0.003901	0.003983	0.003752	744.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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