Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Livepeer Tether logo
LPTUSDT
Livepeer Tether
—
1.768 $
+0.014000 (%+0.80)
Day Low₺1.736
Day High₺1.77
Bid1.768
Ask1.769

Market Data

Spot Rate
B:1.768
A:1.769
Circulating Supply
49,688,955
Market Cap
$87.83M
Overview
Technicals
Comments
Archive

LPTUSDT: Livepeer Tether Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.8599
CLOSE 15.7644

Low

LOW 4.32

High

HIGH 52.16
DATEOPENHIGHLOWCLOSE
01/01/202239.741.8439.641.05
01/02/202241.0541.2639.7940.7
01/03/202240.6842.7840.0141.84
01/04/202241.8446.0140.6942.8
01/05/202242.8552.1639.6642.41
01/06/202242.4446.7940.3941.85
01/07/202241.8341.936.437.11
01/08/202237.1438.6233.7835
01/09/202235.0138.1334.6837.06
01/10/202237.137.4532.1933.36
01/11/202233.3437.1533.0636.85
01/12/202236.8639.436.339.15
01/13/202239.1939.2835.5735.73
01/14/202235.6837.3634.6636.25
01/15/202236.213735.3836.16
01/16/202236.236.935.2336.32
01/17/202236.3236.5333.7134.45
01/18/202234.435.2233.0234.08
01/19/202234.134.4632.0132.47
01/20/202232.5234.4230.0430.2
01/21/202230.1830.7524.4624.84
01/22/202224.7925.5220.723.81
01/23/202223.8226.623.2124.42
01/24/202224.3724.3720.3623.44
01/25/202223.4124.2422.6123.72
01/26/202223.7326.6723.4924.01
01/27/202224.0925.6322.6824.38
01/28/202224.3325.9924.0925.79
01/29/202225.7727.425.6927.04
01/30/202227.0427.5425.5326.27
01/31/202226.2627.8624.9127.03
02/01/202226.962826.1526.64
02/02/202226.6529.1126.1126.57
02/03/202226.5227.32525.47
02/04/202225.5129.9525.129.65
02/05/202229.6930.728.629.73
02/06/202229.7331.3629.0131.28
02/07/202231.3132.9630.2531.93
02/08/202231.9433.7829.0730.73
02/09/202230.7334.9229.9633.89
02/10/202233.8934.831.3733.85
02/11/202233.8436.429.3729.9
02/12/202229.8930.4328.0528.54
02/13/202228.4728.725.5725.85
02/14/202225.9227.1325.2226.45
02/15/202226.4228.8226.3328.66
02/16/202228.6429.3927.1328.62
02/17/202228.6728.9425.325.54
02/18/202225.4626.6224.6424.95
02/19/202224.9425.852425.42
02/20/202225.425.4323.323.7
02/21/202223.725.321.7821.87
02/22/202221.923.8621.5123.74
02/23/202223.725.0122.1122.15
02/24/202222.1822.6818.822.32
02/25/202222.3225.4422.2925.23
02/26/202225.212624.1824.4
02/27/202224.4225.6923.1423.98
02/28/202223.9826.3823.626.32
03/01/202226.3128.525.6727.28
03/02/202227.2827.425.6726.57
03/03/202226.5427.4124.7625.19
03/04/202225.225.2822.6522.91
03/05/202222.8723.7222.2223.38
03/06/202223.3623.5821.9822.08
03/07/202222.0623.4821.3922.4
03/08/202222.4323.8222.2723.29
03/09/202223.2725.423.2225.08
03/10/202225.0925.2322.9524.17
03/11/202224.1524.4222.6222.83
03/12/202222.8323.6522.7522.94
03/13/202222.9323.4122.1422.25
03/14/202222.223.4222.0323.42
03/15/202223.3923.4922.1423.08
03/16/202223.1124.3422.7624.34
03/17/202224.3525.1623.5424.74
03/18/202224.7425.8924.0825.71
03/19/202225.6828.325.3127.65
03/20/202227.6328.0225.6526.26
03/21/202226.327.7225.5426.77
03/22/202226.7229.3426.6328.02
03/23/20222828.8427.1128.48
03/24/202228.4829.0427.827.94
03/25/202227.9828.6827.1727.8
03/26/202227.7728.2926.9327.42
03/27/202227.3929.4927.0329.15
03/28/202229.1330.9627.8228.77
03/29/202228.7630.428.5829.35
03/30/202229.363128.2530.66
03/31/202230.6532.1827.3727.79
04/01/202227.829.2126.3328.83
04/02/202228.8430.9828.6629.28
04/03/202229.2930.0928.4229.58
04/04/202229.629.626.4927.97
04/05/202227.9328.4327.1827.34
04/06/202227.3427.3423.8824.09
04/07/202224.0725.4223.4525.32
04/08/202225.2925.5923.7323.91
04/09/202223.9325.3423.8425.33
04/10/202225.3325.5224.0924.14
04/11/202224.1724.2722.0522.31
04/12/202222.3424.1322.223.87
04/13/202223.8824.823.5724.38
04/14/202224.3724.9123.6223.89
04/15/202223.8724.122.8123.31
04/16/202223.3123.5622.6822.9
04/17/202222.9323.3222.1422.19
04/18/202222.223.4321.4523.37
04/19/202223.3724.1122.9924.08
04/20/202224.0724.2422.9423.38
04/21/202223.3929.223.3825.71
04/22/202225.7228.7225.3725.81
04/23/202225.8226.6925.3926.26
04/24/202226.2727.2425.626.14
04/25/202226.1226.7224.6426.35
04/26/202226.3726.9523.1823.49
04/27/202223.4624.8823.4524.69
04/28/202224.6825.2924.2624.42
04/29/202224.4424.72323.42
04/30/202223.4224.0621.822
05/01/202221.9823.9121.7523.06
05/02/202223.0323.5121.5522.03
05/03/202222.0425.1921.5121.79
05/04/202221.8123.9821.7123.98
05/05/202223.9824.1120.9621.53
05/06/202221.5522.0420.7921.76
05/07/202221.7922.4120.521.76
05/08/202221.7622.619.920.27
05/09/202220.2720.5717.2617.43
05/10/202217.4819.5417.0517.67
05/11/202217.6318.0613.0614.47
05/12/202214.4815.3711.6114.15
05/13/202214.1716.614.0614.71
05/14/202214.7415.5314.0914.97
05/15/202214.9915.8714.0615.79
05/16/202215.8115.8114.2114.57
05/17/202214.615.7414.4615.24
05/18/202215.2515.5313.2213.69
05/19/202213.6914.5913.3414.34
05/20/202214.3515.7913.9715.58
05/21/202215.5916.1414.7315.04
05/22/202215.115.9514.5715.38
05/23/202215.315.8413.9414.16
05/24/202214.1314.7313.0713.6
05/25/202213.5913.8313.0913.36
05/26/202213.3713.7811.612.13
05/27/202212.1112.8511.6812.05
05/28/202212.0812.4111.7712.26
05/29/202212.2612.8811.7412.71
05/30/202212.7113.6712.6313.5
05/31/202213.5413.7712.512.86
06/01/202212.8313.3611.9912.12
06/02/202212.1212.3811.7612.27
06/03/202212.2612.3211.5212.03
06/04/202212.0412.4511.6612.41
06/05/202212.4312.5412.1112.38
06/06/202212.3713.0412.3112.61
06/07/202212.5812.7811.5412.09
06/08/202212.1113.1111.7712.31
06/09/202212.3312.9211.8712.05
06/10/202212.0612.311.0611.21
06/11/202211.2211.6310.0410.22
06/12/202210.2310.319.329.36
06/13/20229.359.67.658.39
06/14/20228.48.77.688.08
06/15/20228.068.487.048.46
06/16/20228.458.577.017.16
06/17/20227.157.917.097.7
06/18/20227.77.886.457.1
06/19/20227.17.646.77.58
06/20/20227.578.257.178.07
06/21/20228.078.867.988.38
06/22/20228.388.417.747.89
06/23/20227.98.717.898.62
06/24/20228.6211.018.5710.57
06/25/202210.5610.639.149.63
06/26/20229.63109.049.1
06/27/20229.19.878.949.42
06/28/20229.419.778.839.11
06/29/20229.110.799.0610.34
06/30/202210.3410.378.949.33
07/01/20229.359.698.338.4
07/02/20228.418.538.018.32
07/03/20228.328.378.038.2
07/04/20228.228.567.948.52
07/05/20228.518.627.968.33
07/06/20228.358.828.158.71
07/07/20228.79.048.458.98
07/08/20228.969.518.929.08
07/09/20229.079.639.069.48
07/10/20229.489.518.829.17
07/11/20229.169.198.228.23
07/12/20228.238.297.737.74
07/13/20227.758.177.58.12
07/14/20228.118.387.728.31
07/15/20228.338.718.168.58
07/16/20228.578.928.318.77
07/17/20228.779.248.589.08
07/18/20229.0810.2599.62
07/19/20229.69.999.129.75
07/20/20229.75108.879.01
07/21/20229.019.328.699.23
07/22/20229.239.388.758.94
07/23/20228.949.318.89.01
07/24/20229.019.468.949.09
07/25/20229.089.28.398.43
07/26/20228.438.437.958.28
07/27/20228.278.878.18.79
07/28/20228.7916.488.711.99
07/29/20221215.4811.2412.5
07/30/202212.513.4211.5511.63
07/31/202211.6312.511.4211.51
08/01/202211.511.9610.9411.23
08/02/202211.2111.6910.4111.01
08/03/20221111.6910.5810.8
08/04/202210.7912.4310.7711.08
08/05/202211.0712.911.0412.01
08/06/202212.0112.3311.5311.64
08/07/202211.6511.9111.3511.73
08/08/202211.7312.0911.4311.72
08/09/202211.7212.0710.9611.34
08/10/202211.3112.6510.9912.16
08/11/202212.1612.2611.6111.79
08/12/202211.7815.7511.3712.39
08/13/202212.3912.5611.9812.18
08/14/202212.1912.5811.6711.8
08/15/202211.8112.211.5511.94
08/16/202211.9412.6411.7612.35
08/17/202212.3512.7711.1611.36
08/18/202211.3711.9710.4411.05
08/19/202211.0411.069.429.82
08/20/20229.8210.879.629.99
08/21/20221010.519.9310.36
08/22/202210.3610.389.6910.1
08/23/202210.110.769.710.63
08/24/202210.6511.4510.3811.12
08/25/202211.1311.8510.9811.38
08/26/202211.3712.1610.4210.54
08/27/202210.5310.849.839.99
08/28/20221010.139.449.51
08/29/20229.5110.289.3710.26
08/30/202210.2610.69.7310.09
08/31/202210.1110.6210.0510.11
09/01/202210.1110.419.6610.08
09/02/202210.0810.449.8610.18
09/03/202210.1710.249.8910.18
09/04/202210.1810.7610.1110.53
09/05/202210.5511.0110.2410.8
09/06/202210.810.959.469.46
09/07/20229.4810.329.3110.19
09/08/202210.1910.969.749.92
09/09/20229.9210.819.910.71
09/10/202210.7211.4510.5810.93
09/11/202210.9511.3710.8311.24
09/12/202211.2311.5410.411.03
09/13/202211.0211.229.639.72
09/14/20229.7210.039.559.96
09/15/20229.9710.39.229.28
09/16/20229.289.679.119.39
09/17/20229.399.79.389.63
09/18/20229.639.698.378.68
09/19/20228.669.48.379.08
09/20/20229.089.218.799.01
09/21/20229.029.498.548.76
09/22/20228.749.648.719.47
09/23/20229.479.78.969.57
09/24/20229.599.789.269.37
09/25/20229.359.629.139.24
09/26/20229.249.388.919.09
09/27/20229.099.518.88.89
09/28/20228.888.978.558.87
09/29/20228.869.18.779.03
09/30/20229.049.238.959.02
10/01/20229.029.128.949.03
10/02/20229.029.098.688.74
10/03/20228.739.058.629.03
10/04/20229.039.988.979.29
10/05/20229.299.318.949.25
10/06/20229.259.549.259.43
10/07/20229.439.519.149.28
10/08/20229.289.459.169.22
10/09/20229.229.49.219.38
10/10/20229.389.549.099.1
10/11/20229.089.088.758.83
10/12/20228.839.038.778.85
10/13/20228.848.867.878.68
10/14/20228.678.928.348.43
10/15/20228.438.578.38.45
10/16/20228.448.788.428.7
10/17/20228.78.988.618.89
10/18/20228.9198.518.7
10/19/20228.78.738.318.39
10/20/20228.398.98.38.81
10/21/20228.818.938.348.77
10/22/20228.778.998.658.8
10/23/20228.819.088.728.96
10/24/20228.969.028.678.7
10/25/20228.79.168.538.96
10/26/20228.969.468.969.32
10/27/20229.319.588.979.03
10/28/20229.019.48.939.29
10/29/20229.39.769.299.44
10/30/20229.449.799.159.33
10/31/20229.339.659.119.36
11/01/20229.369.689.359.42
11/02/20229.429.538.899.16
11/03/20229.1611.759.1410.25
11/04/202210.2510.7610.0710.64
11/05/202210.6510.7710.1110.37
11/06/202210.3711.139.759.81
11/07/20229.8211.999.5810.98
11/08/202210.9911.037.138.64
11/09/20228.658.686.787.14
11/10/20227.118.577.018.04
11/11/20228.038.157.157.69
11/12/20227.697.696.676.81
11/13/20226.827.166.586.71
11/14/20226.697.016.346.95
11/15/20226.947.66.867.35
11/16/20227.357.446.897.15
11/17/20227.147.327.047.3
11/18/20227.297.487.247.29
11/19/20227.277.467.037.41
11/20/20227.47.446.896.93
11/21/20226.937.126.696.96
11/22/20226.967.236.817.15
11/23/20227.167.447.117.34
11/24/20227.347.527.277.42
11/25/20227.427.777.167.51
11/26/20227.57.817.37.38
11/27/20227.387.737.377.45
11/28/20227.437.577.17.45
11/29/20227.467.587.347.42
11/30/20227.437.667.37.55
12/01/20227.547.827.417.51
12/02/20227.527.687.447.61
12/03/20227.637.677.317.34
12/04/20227.347.547.347.48
12/05/20227.487.687.417.57
12/06/20227.587.867.497.56
12/07/20227.567.697.127.17
12/08/20227.178.3877.28
12/09/20227.287.47.187.24
12/10/20227.248.067.217.32
12/11/20227.327.337.017.04
12/12/20227.047.056.736.82
12/13/20226.826.846.556.7
12/14/20226.76.966.666.74
12/15/20226.756.766.456.48
12/16/20226.486.615.465.6
12/17/20225.585.85.575.78
12/18/20225.785.835.665.69
12/19/20225.75.785.315.4
12/20/20225.45.875.375.71
12/21/20225.715.775.535.68
12/22/20225.675.75.465.68
12/23/20225.685.715.555.63
12/24/20225.635.645.55.62
12/25/20225.625.695.535.63
12/26/20225.645.665.385.43
12/27/20225.435.465.055.09
12/28/20225.085.14.614.69
12/29/20224.684.764.324.58
12/30/20224.594.94.324.43
12/31/20224.434.724.44.54