Livepeer LPT
$1,71-0,08 (-%4,58)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,71 | -%4,00 | $1,78 | $1,78 | $1,69 | 8,25M |
| 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 |