What historical data is shown for LPT?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Livepeer (LPT) Historical Data
ETH
AI
Livepeer Historical Price Information — Daily LPT Open, High, Low, Close & Volume
$1.306
-3.19% 1D
Recently Viewed
1H+1.08%
1D-3.19%
1W-11.16%
1M+9.84%
Livepeer (LPT) has 90 days of daily open, high, low and close on file. Over that window LPT ranged $1.179 to $1.775, closed at $1.30 and is down 26.6% across the window.
Livepeer — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.775
Window low
$1.179
First → last
-26.60%
Latest close
$1.30
vs live
+0.46%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
LPT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $1.335 | $1.335 | $1.281 | $1.30 | -2.62% | $52,168 | $64.60M |
| Sep 15, 2026 | $1.403 | $1.414 | $1.289 | $1.335 | -4.85% | $62,697 | $66.33M |
| Sep 14, 2026 | $1.372 | $1.447 | $1.368 | $1.403 | +2.26% | $62,597 | $69.71M |
| Sep 13, 2026 | $1.366 | $1.42 | $1.358 | $1.372 | +0.44% | $58,539 | $68.17M |
| Sep 12, 2026 | $1.367 | $1.387 | $1.36 | $1.366 | -0.07% | $57,871 | $67.88M |
| Sep 11, 2026 | $1.359 | $1.405 | $1.332 | $1.367 | +0.59% | $56,398 | $67.92M |
| Sep 10, 2026 | $1.452 | $1.455 | $1.353 | $1.359 | -6.40% | $56,225 | $67.53M |
| Sep 9, 2026 | $1.482 | $1.532 | $1.425 | $1.452 | -2.02% | $63,670 | $72.15M |
| Sep 8, 2026 | $1.466 | $1.521 | $1.464 | $1.482 | +1.09% | $69,632 | $73.64M |
| Sep 7, 2026 | $1.445 | $1.495 | $1.419 | $1.466 | +1.45% | $65,119 | $72.84M |
| Sep 6, 2026 | $1.465 | $1.488 | $1.421 | $1.445 | -1.37% | $64,372 | $71.80M |
| Sep 5, 2026 | $1.451 | $1.502 | $1.432 | $1.465 | +0.96% | $94,023 | $72.79M |
| Sep 4, 2026 | $1.434 | $1.596 | $1.304 | $1.451 | +1.19% | $230,021 | $72.10M |
| Sep 3, 2026 | $1.319 | $1.445 | $1.315 | $1.434 | +8.72% | $57,578 | $71.25M |
| Sep 2, 2026 | $1.329 | $1.344 | $1.305 | $1.319 | -0.75% | $61,994 | $65.54M |
| Sep 1, 2026 | $1.344 | $1.361 | $1.307 | $1.329 | -1.12% | $60,971 | $66.04M |
| Aug 31, 2026 | $1.327 | $1.359 | $1.321 | $1.344 | +1.28% | $54,866 | $66.78M |
| Aug 30, 2026 | $1.343 | $1.421 | $1.31 | $1.327 | -1.19% | $59,562 | $65.94M |
| Aug 29, 2026 | $1.367 | $1.372 | $1.335 | $1.343 | -1.76% | $54,856 | $66.73M |
| Aug 28, 2026 | $1.426 | $1.445 | $1.325 | $1.367 | -4.14% | $56,588 | $67.92M |
| Aug 27, 2026 | $1.415 | $1.432 | $1.387 | $1.426 | +0.78% | $55,385 | $70.86M |
| Aug 26, 2026 | $1.393 | $1.419 | $1.349 | $1.415 | +1.58% | $59,556 | $70.31M |
| Aug 25, 2026 | $1.407 | $1.461 | $1.369 | $1.393 | -1.00% | $60,372 | $69.22M |
| Aug 24, 2026 | $1.435 | $1.451 | $1.378 | $1.407 | -1.95% | $63,462 | $69.91M |
| Aug 23, 2026 | $1.394 | $1.469 | $1.315 | $1.435 | +2.94% | $60,712 | $71.30M |
| Aug 22, 2026 | $1.445 | $1.585 | $1.37 | $1.394 | -3.53% | $70,116 | $69.27M |
| Aug 21, 2026 | $1.316 | $1.45 | $1.307 | $1.445 | +9.80% | $85,566 | $71.80M |
| Aug 20, 2026 | $1.251 | $1.317 | $1.241 | $1.316 | +5.20% | $75,529 | $65.39M |
| Aug 19, 2026 | $1.187 | $1.27 | $1.181 | $1.251 | +5.39% | $57,650 | $62.16M |
| Aug 18, 2026 | $1.188 | $1.192 | $1.157 | $1.187 | -0.08% | $64,675 | $58.98M |
| Aug 17, 2026 | $1.179 | $1.197 | $1.176 | $1.188 | +0.76% | $82,213 | $59.03M |
| Aug 16, 2026 | $1.19 | $1.198 | $1.171 | $1.179 | -0.92% | $57,397 | $58.58M |
| Aug 15, 2026 | $1.202 | $1.209 | $1.187 | $1.19 | -1.00% | $55,904 | $59.13M |
| Aug 14, 2026 | $1.202 | $1.21 | $1.185 | $1.202 | +0.00% | $57,197 | $59.73M |
| Aug 13, 2026 | $1.186 | $1.229 | $1.184 | $1.202 | +1.35% | $58,958 | $59.73M |
| Aug 12, 2026 | $1.217 | $1.239 | $1.172 | $1.186 | -2.55% | $55,977 | $58.93M |
| Aug 11, 2026 | $1.263 | $1.27 | $1.206 | $1.217 | -3.64% | $53,752 | $60.47M |
| Aug 10, 2026 | $1.263 | $1.276 | $1.241 | $1.263 | +0.00% | $53,162 | $62.76M |
| Aug 9, 2026 | $1.265 | $1.282 | $1.256 | $1.263 | -0.16% | $61,565 | $62.76M |
| Aug 8, 2026 | $1.245 | $1.279 | $1.237 | $1.265 | +1.61% | $53,223 | $62.86M |
| Aug 7, 2026 | $1.274 | $1.294 | $1.242 | $1.245 | -2.28% | $55,070 | $61.86M |
| Aug 6, 2026 | $1.278 | $1.292 | $1.263 | $1.274 | -0.31% | $59,286 | $63.30M |
| Aug 5, 2026 | $1.281 | $1.301 | $1.276 | $1.278 | -0.23% | $58,285 | $63.50M |
| Aug 4, 2026 | $1.294 | $1.305 | $1.277 | $1.281 | -1.00% | $58,114 | $63.65M |
| Aug 3, 2026 | $1.287 | $1.323 | $1.261 | $1.294 | +0.54% | $63,558 | $64.30M |
| Aug 2, 2026 | $1.256 | $1.295 | $1.237 | $1.287 | +2.47% | $58,944 | $63.95M |
| Aug 1, 2026 | $1.302 | $1.309 | $1.252 | $1.256 | -3.53% | $56,159 | $62.41M |
| Jul 31, 2026 | $1.261 | $1.307 | $1.23 | $1.302 | +3.25% | $56,615 | $64.70M |
| Jul 30, 2026 | $1.302 | $1.313 | $1.259 | $1.261 | -3.15% | $60,237 | $62.66M |
| Jul 29, 2026 | $1.391 | $1.399 | $1.275 | $1.302 | -6.40% | $187,426 | $64.70M |
| Jul 28, 2026 | $1.361 | $1.398 | $1.34 | $1.391 | +2.20% | $59,136 | $69.12M |
| Jul 27, 2026 | $1.516 | $1.594 | $1.346 | $1.361 | -10.22% | $78,487 | $67.63M |
| Jul 26, 2026 | $1.424 | $1.796 | $1.421 | $1.516 | +6.46% | $146,314 | $75.33M |
| Jul 25, 2026 | $1.413 | $1.429 | $1.401 | $1.424 | +0.78% | $55,955 | $70.76M |
| Jul 24, 2026 | $1.424 | $1.441 | $1.402 | $1.413 | -0.77% | $52,095 | $70.21M |
| Jul 23, 2026 | $1.464 | $1.466 | $1.417 | $1.424 | -2.73% | $57,002 | $70.76M |
| Jul 22, 2026 | $1.469 | $1.476 | $1.443 | $1.464 | -0.34% | $59,720 | $72.74M |
| Jul 21, 2026 | $1.442 | $1.474 | $1.437 | $1.469 | +1.87% | $56,067 | $72.99M |
| Jul 20, 2026 | $1.438 | $1.462 | $1.412 | $1.442 | +0.28% | $53,646 | $71.65M |
| Jul 19, 2026 | $1.484 | $1.488 | $1.405 | $1.438 | -3.10% | $57,728 | $71.45M |
| Jul 18, 2026 | $1.503 | $1.504 | $1.475 | $1.484 | -1.26% | $52,217 | $73.74M |
| Jul 17, 2026 | $1.503 | $1.517 | $1.473 | $1.503 | +0.00% | $56,246 | $74.68M |
| Jul 16, 2026 | $1.546 | $1.55 | $1.50 | $1.503 | -2.78% | $53,446 | $74.68M |
| Jul 15, 2026 | $1.54 | $1.563 | $1.529 | $1.546 | +0.39% | $55,945 | $76.82M |
| Jul 14, 2026 | $1.515 | $1.559 | $1.503 | $1.54 | +1.65% | $54,346 | $76.52M |
| Jul 13, 2026 | $1.532 | $1.556 | $1.491 | $1.515 | -1.11% | $58,241 | $75.28M |
| Jul 12, 2026 | $1.566 | $1.578 | $1.526 | $1.532 | -2.17% | $58,059 | $76.12M |
| Jul 11, 2026 | $1.613 | $1.624 | $1.565 | $1.566 | -2.91% | $54,061 | $77.81M |
| Jul 10, 2026 | $1.555 | $1.68 | $1.549 | $1.613 | +3.73% | $79,753 | $80.15M |
| Jul 9, 2026 | $1.552 | $1.574 | $1.53 | $1.555 | +0.19% | $55,915 | $77.27M |
| Jul 8, 2026 | $1.563 | $1.571 | $1.512 | $1.552 | -0.70% | $53,883 | $77.12M |
| Jul 7, 2026 | $1.619 | $1.629 | $1.544 | $1.563 | -3.46% | $61,016 | $77.66M |
| Jul 6, 2026 | $1.635 | $1.644 | $1.571 | $1.619 | -0.98% | $53,321 | $80.45M |
| Jul 5, 2026 | $1.635 | $1.659 | $1.588 | $1.635 | +0.00% | $53,578 | $81.24M |
| Jul 4, 2026 | $1.631 | $1.667 | $1.60 | $1.635 | +0.25% | $55,784 | $81.24M |
| Jul 3, 2026 | $1.574 | $1.643 | $1.565 | $1.631 | +3.62% | $55,361 | $81.04M |
| Jul 2, 2026 | $1.549 | $1.589 | $1.541 | $1.574 | +1.61% | $55,300 | $78.21M |
| Jul 1, 2026 | $1.514 | $1.588 | $1.488 | $1.549 | +2.31% | $54,771 | $76.97M |
| Jun 30, 2026 | $1.572 | $1.578 | $1.50 | $1.514 | -3.69% | $54,830 | $75.23M |
| Jun 29, 2026 | $1.567 | $1.601 | $1.541 | $1.572 | +0.32% | $57,505 | $78.11M |
| Jun 28, 2026 | $1.529 | $1.686 | $1.529 | $1.567 | +2.49% | $63,117 | $77.86M |
| Jun 27, 2026 | $1.55 | $1.606 | $1.523 | $1.529 | -1.35% | $54,938 | $75.97M |
| Jun 26, 2026 | $1.541 | $1.566 | $1.488 | $1.55 | +0.58% | $58,230 | $77.02M |
| Jun 25, 2026 | $1.62 | $1.635 | $1.489 | $1.541 | -4.88% | $57,584 | $76.57M |
| Jun 24, 2026 | $1.627 | $1.66 | $1.55 | $1.62 | -0.43% | $58,284 | $80.50M |
| Jun 23, 2026 | $1.722 | $1.726 | $1.614 | $1.627 | -5.52% | $57,701 | $80.84M |
| Jun 22, 2026 | $1.742 | $1.783 | $1.707 | $1.722 | -1.15% | $59,119 | $85.56M |
| Jun 21, 2026 | $1.775 | $1.776 | $1.74 | $1.742 | -1.86% | $54,362 | $86.56M |
| Jun 20, 2026 | $1.771 | $1.794 | $1.75 | $1.775 | +0.23% | $55,821 | $88.20M |
| Jun 19, 2026 | $1.747 | $1.772 | $1.741 | $1.771 | — | $56,118 | $88.00M |
Livepeer Historical Data FAQ
Window highs, lows, best/worst days and volume for LivepeerWhat is the all-time high for LPT?
Livepeer's record price is about $99.03. It currently trades at $1.306, roughly 98.7% below that peak. The all-time low on record is $0.354051. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the LPT market cap?
Livepeer has a market capitalisation of about $64.92M, on roughly $6.98M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did LPT change over this window?
Across 90 daily candles, close-to-close moved down 26.60%.
What were LPT's high and low in this window?
In this sample, the highest trade print is about $1.796 (Jul 26, 2026) and the lowest about $1.157 (Aug 18, 2026).
What were LPT's best and worst days in this window?
Best close-to-close day was about +9.80% (Aug 21, 2026); worst was -10.22% (Jul 27, 2026).