Livepeer LPT
$1,70-0,11 (-5,95 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,70 | -4,25 % | $1,78 | $1,78 | $1,69 | 8,90M |
| 2026-09-30 | $1,78 | +5,02 % | $1,69 | $1,82 | $1,69 | 12,97M |
| 2026-09-29 | $1,69 | -0,79 % | $1,71 | $1,75 | $1,63 | 9,00M |
| 2026-09-28 | $1,71 | -5,27 % | $1,80 | $1,81 | $1,65 | 12,58M |
| 2026-09-27 | $1,80 | +3,56 % | $1,74 | $1,84 | $1,73 | 12,27M |
| 2026-09-26 | $1,74 | +0,45 % | $1,73 | $1,81 | $1,70 | 10,54M |
| 2026-09-25 | $1,73 | +6,17 % | $1,63 | $1,74 | $1,61 | 11,75M |
| 2026-09-24 | $1,63 | -0,03 % | $1,63 | $1,69 | $1,60 | 15,26M |
| 2026-09-23 | $1,63 | -6,40 % | $1,74 | $1,88 | $1,63 | 22,49M |
| 2026-09-22 | $1,74 | +1,04 % | $1,73 | $1,75 | $1,67 | 11,64M |
| 2026-09-21 | $1,73 | +9,30 % | $1,58 | $1,76 | $1,58 | 24,49M |
| 2026-09-20 | $1,58 | -2,61 % | $1,62 | $1,62 | $1,55 | 9,42M |
| 2026-09-19 | $1,62 | +1,65 % | $1,60 | $1,65 | $1,57 | 16,59M |
| 2026-09-18 | $1,60 | +16,22 % | $1,37 | $1,66 | $1,37 | 36,74M |
| 2026-09-17 | $1,37 | +2,82 % | $1,34 | $1,38 | $1,32 | 5,67M |
| 2026-09-16 | $1,34 | +0,13 % | $1,33 | $1,34 | $1,28 | 5,68M |
| 2026-09-15 | $1,33 | -5,06 % | $1,40 | $1,41 | $1,30 | 7,71M |
| 2026-09-14 | $1,40 | +2,52 % | $1,37 | $1,44 | $1,37 | 8,59M |
| 2026-09-13 | $1,37 | +0,32 % | $1,37 | $1,42 | $1,36 | 5,92M |
| 2026-09-12 | $1,37 | +0,05 % | $1,36 | $1,39 | $1,36 | 3,41M |
| 2026-09-11 | $1,36 | +0,54 % | $1,36 | $1,40 | $1,33 | 7,27M |
| 2026-09-10 | $1,36 | -6,44 % | $1,45 | $1,45 | $1,36 | 6,85M |
| 2026-09-09 | $1,45 | -2,19 % | $1,48 | $1,53 | $1,44 | 9,52M |
| 2026-09-08 | $1,48 | +1,15 % | $1,47 | $1,52 | $1,47 | 9,44M |
| 2026-09-07 | $1,47 | +1,48 % | $1,45 | $1,48 | $1,42 | 7,30M |
| 2026-09-06 | $1,45 | -1,30 % | $1,46 | $1,49 | $1,43 | 6,42M |
| 2026-09-05 | $1,46 | +1,11 % | $1,45 | $1,50 | $1,44 | 8,59M |
| 2026-09-04 | $1,45 | +1,61 % | $1,43 | $1,58 | $1,39 | 54,12M |
| 2026-09-03 | $1,43 | +8,33 % | $1,32 | $1,43 | $1,32 | 8,80M |
| 2026-09-02 | $1,32 | -0,88 % | $1,33 | $1,34 | $1,31 | 5,06M |
| 2026-09-01 | $1,33 | -1,02 % | $1,34 | $1,36 | $1,31 | 7,05M |
| 2026-08-31 | $1,34 | +1,23 % | $1,33 | $1,36 | $1,32 | 6,63M |
| 2026-08-30 | $1,33 | -1,35 % | $1,34 | $1,42 | $1,31 | 6,49M |
| 2026-08-29 | $1,34 | -1,65 % | $1,37 | $1,37 | $1,34 | 3,32M |
| 2026-08-28 | $1,37 | -4,30 % | $1,43 | $1,44 | $1,33 | 6,76M |
| 2026-08-27 | $1,43 | +0,81 % | $1,42 | $1,43 | $1,39 | 6,25M |
| 2026-08-26 | $1,42 | +1,68 % | $1,39 | $1,42 | $1,35 | 6,37M |
| 2026-08-25 | $1,39 | -0,84 % | $1,40 | $1,46 | $1,37 | 7,66M |
| 2026-08-24 | $1,40 | -2,11 % | $1,43 | $1,45 | $1,38 | 8,07M |
| 2026-08-23 | $1,43 | +2,75 % | $1,40 | $1,47 | $1,32 | 8,03M |
| 2026-08-22 | $1,40 | -3,21 % | $1,44 | $1,58 | $1,37 | 14,07M |
| 2026-08-21 | $1,44 | +9,70 % | $1,31 | $1,45 | $1,31 | 11,00M |
| 2026-08-20 | $1,31 | +5,22 % | $1,25 | $1,32 | $1,24 | 7,51M |
| 2026-08-19 | $1,25 | +5,46 % | $1,18 | $1,27 | $1,18 | 3,92M |
| 2026-08-18 | $1,18 | -0,29 % | $1,19 | $1,19 | $1,16 | 3,03M |
| 2026-08-17 | $1,19 | +0,93 % | $1,18 | $1,19 | $1,18 | 2,92M |
| 2026-08-16 | $1,18 | -0,91 % | $1,19 | $1,20 | $1,17 | 2,30M |
| 2026-08-15 | $1,19 | -0,82 % | $1,20 | $1,21 | $1,19 | 3,14M |
| 2026-08-14 | $1,20 | -0,35 % | $1,20 | $1,21 | $1,18 | 2,68M |
| 2026-08-13 | $1,20 | +1,64 % | $1,18 | $1,22 | $1,18 | 2,78M |
| 2026-08-12 | $1,18 | -2,79 % | $1,22 | $1,23 | $1,17 | 3,74M |
| 2026-08-11 | $1,22 | -3,53 % | $1,26 | $1,27 | $1,21 | 3,57M |
| 2026-08-10 | $1,26 | -0,01 % | $1,26 | $1,27 | $1,24 | 3,66M |
| 2026-08-09 | $1,26 | -0,24 % | $1,26 | $1,28 | $1,26 | 3,65M |
| 2026-08-08 | $1,26 | +1,61 % | $1,24 | $1,28 | $1,24 | 3,81M |
| 2026-08-07 | $1,24 | -2,28 % | $1,27 | $1,29 | $1,24 | 4,50M |
| 2026-08-06 | $1,27 | -0,30 % | $1,28 | $1,29 | $1,26 | 3,96M |
| 2026-08-05 | $1,28 | -0,25 % | $1,28 | $1,30 | $1,28 | 4,75M |
| 2026-08-04 | $1,28 | -0,95 % | $1,29 | $1,30 | $1,28 | 4,47M |
| 2026-08-03 | $1,29 | +0,66 % | $1,28 | $1,31 | $1,26 | 8,62M |
| 2026-08-02 | $1,28 | +2,32 % | $1,26 | $1,29 | $1,24 | 4,07M |
| 2026-08-01 | $1,26 | -3,42 % | $1,30 | $1,31 | $1,25 | 4,20M |
| 2026-07-31 | $1,30 | +3,12 % | $1,26 | $1,30 | $1,23 | 6,92M |
| 2026-07-30 | $1,26 | -2,95 % | $1,30 | $1,31 | $1,26 | 5,81M |
| 2026-07-29 | $1,30 | -6,34 % | $1,39 | $1,40 | $1,28 | 7,89M |
| 2026-07-28 | $1,39 | +1,90 % | $1,36 | $1,39 | $1,34 | 7,91M |
| 2026-07-27 | $1,36 | -10,18 % | $1,51 | $1,58 | $1,35 | 25,33M |
| 2026-07-26 | $1,51 | +6,53 % | $1,42 | $1,78 | $1,42 | 82,59M |
| 2026-07-25 | $1,42 | +0,79 % | $1,41 | $1,43 | $1,40 | 3,41M |
| 2026-07-24 | $1,41 | -0,87 % | $1,42 | $1,44 | $1,40 | 4,83M |
| 2026-07-23 | $1,42 | -2,56 % | $1,46 | $1,46 | $1,42 | 4,75M |
| 2026-07-22 | $1,46 | -0,38 % | $1,47 | $1,47 | $1,44 | 4,89M |
| 2026-07-21 | $1,47 | +1,80 % | $1,44 | $1,47 | $1,44 | 6,58M |
| 2026-07-20 | $1,44 | +0,12 % | $1,44 | $1,45 | $1,41 | 6,85M |
| 2026-07-19 | $1,44 | -3,01 % | $1,48 | $1,48 | $1,41 | 5,26M |
| 2026-07-18 | $1,48 | -1,19 % | $1,50 | $1,50 | $1,48 | 3,91M |
| 2026-07-17 | $1,50 | 0,00 % | $1,50 | $1,51 | $1,47 | 6,86M |
| 2026-07-16 | $1,50 | -2,75 % | $1,54 | $1,55 | $1,50 | 6,20M |
| 2026-07-15 | $1,54 | +0,34 % | $1,54 | $1,56 | $1,53 | 4,96M |
| 2026-07-14 | $1,54 | +1,82 % | $1,51 | $1,56 | $1,50 | 5,30M |
| 2026-07-13 | $1,51 | -1,33 % | $1,53 | $1,55 | $1,49 | 5,23M |
| 2026-07-12 | $1,53 | -2,29 % | $1,57 | $1,58 | $1,53 | 4,08M |
| 2026-07-11 | $1,57 | -2,71 % | $1,61 | $1,62 | $1,57 | 4,87M |
| 2026-07-10 | $1,61 | +3,83 % | $1,55 | $1,63 | $1,55 | 6,91M |
| 2026-07-09 | $1,55 | +0,22 % | $1,55 | $1,57 | $1,53 | 5,56M |
| 2026-07-08 | $1,55 | -1,02 % | $1,56 | $1,57 | $1,51 | 6,19M |
| 2026-07-07 | $1,56 | -3,43 % | $1,62 | $1,62 | $1,55 | 5,92M |
| 2026-07-06 | $1,62 | -0,79 % | $1,63 | $1,64 | $1,57 | 5,69M |
| 2026-07-05 | $1,63 | -0,16 % | $1,64 | $1,65 | $1,59 | 5,89M |
| 2026-07-04 | $1,64 | +0,30 % | $1,63 | $1,66 | $1,60 | 5,22M |