| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2018 | $5.95 | $4.82 | |
| 2019 | $4.81 | $1.32 | 263.62% |
| 2020 | $1.37 | $1.55 | -11.15% |
| 2021 | $1.54 | $39.92 | -96.15% |
| 2022 | $41.00 | $4.54 | 802.47% |
| 2023 | $4.59 | $7.93 | -42.10% |
| 2024 | $8.27 | $15.02 | -44.94% |
| 2025 | $15.50 | $8.96 | 73.08% |
Publicitate
Livepeer (LPT)Istoric Pret
Historicul prețului Livepeer, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2018.
Website Explorer 1 Explorer 2 Twitter (mar 17, 2017) Reddit (aug 4, 2017) Facebook Telegram Discord Cod Sursa Whitepaper
| Prima Preț | 2018 Decembrie ($5.51) |
|---|---|
| Cea mai mică preț | 2020 Aprilie ($0.5016) |
| Maxim Istoric | 2021 Noiembrie ($68.50) |
| Cel mai bun an | 2021 |
| Cel mai rău an | 2022 |
| Cel mai bun lună | Martie |
| Cel mai rău lună | Iunie |
Istoricul graficului
Livepeer pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $5.90 | $9.74 | $3.41 | $4.82 | $0 | $16 M | $142 M | 0 | 63% |
| 2019 | $5.15 | $9.97 | $0.9305 | $1.32 | $0 | $32.7 M | $164.2 M | 0 | 366% |
| 2020 | $1.98 | $8.24 | $0.4224 | $1.55 | $0 | $85.2 M | $1.4 Mil. | 0 | 409% |
| 2021 | $22.41 | $98.67 | $1.06 | $39.92 | $280.2 Mil. | $4.5 Mil. | $150.5 Mil. | 9.8 Mil. | 221% |
| 2022 | $15.71 | $51.68 | $4.33 | $4.54 | $342.2 Mil. | $22 Mil. | $139.4 Mil. | 22.5 Mil. | 113% |
| 2023 | $6.08 | $11.23 | $3.48 | $7.93 | $167.8 Mil. | $25.9 Mil. | $527.6 Mil. | 27.5 Mil. | 105% |
| 2024 | $14.24 | $27.30 | $6.00 | $15.02 | $454.4 Mil. | $45.3 Mil. | $586 Mil. | 31.9 Mil. | 135% |
| 2025 | $7.41 | $17.27 | $3.29 | $8.96 | $271.4 Mil. | $62.8 Mil. | $3.6 Mld. | 37 Mil. | 93% |
Livepeer Rentabilități anuale
Livepeer Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | -18.99% O:$5.95 C:$4.82 | |||||||||||
| 2019 | -59.88% O:$4.81 C:$1.93 | 244.56% O:$1.93 C:$6.65 | 12.80% O:$6.64 C:$7.49 | 0.67% O:$7.49 C:$7.54 | -19.11% O:$7.54 C:$6.10 | -0.05% O:$6.29 C:$6.29 | 16.91% O:$6.30 C:$7.36 | -10.89% O:$7.36 C:$6.56 | -46.87% O:$6.56 C:$3.48 | -35.89% O:$3.49 C:$2.24 | -14.04% O:$2.24 C:$1.92 | -31.22% O:$1.92 C:$1.32 |
| 2020 | 82.84% O:$1.32 C:$2.42 | -42.61% O:$2.42 C:$1.39 | -49.97% O:$1.39 C:$0.69 | 8.50% O:$0.69 C:$0.75 | 234.54% O:$0.75 C:$2.52 | -11.60% O:$2.51 C:$2.22 | -17.30% O:$2.22 C:$1.84 | 95.19% O:$1.84 C:$3.59 | -32.70% O:$3.59 C:$2.42 | -31.62% O:$2.45 C:$1.68 | 58.65% O:$1.70 C:$2.69 | -44.07% O:$2.77 C:$1.55 |
| 2021 | 114.92% O:$1.55 C:$3.34 | 27.72% O:$3.32 C:$4.24 | 420.55% O:$4.25 C:$22.14 | 42.05% O:$22.27 C:$31.64 | -31.67% O:$33.40 C:$22.82 | -20.19% O:$23.00 C:$18.35 | 1.82% O:$18.35 C:$18.68 | 10.02% O:$18.59 C:$20.45 | -16.15% O:$20.32 C:$17.03 | 66.07% O:$17.04 C:$28.30 | 85.29% O:$28.28 C:$52.39 | -23.64% O:$52.28 C:$39.92 |
| 2022 | -32.14% O:$39.86 C:$27.05 | -3.05% O:$27.02 C:$26.20 | 5.25% O:$26.29 C:$27.67 | -16.51% O:$27.70 C:$23.12 | -44.49% O:$23.12 C:$12.84 | -27.53% O:$12.84 C:$9.31 | 24.50% O:$9.24 C:$11.51 | -12.47% O:$11.49 C:$10.06 | -10.40% O:$10.07 C:$9.02 | 3.99% O:$9.02 C:$9.38 | -19.33% O:$9.37 C:$7.56 | -39.89% O:$7.56 C:$4.54 |
| 2023 | 62.15% O:$4.55 C:$7.37 | -4.49% O:$7.37 C:$7.04 | -0.64% O:$7.04 C:$7.00 | -20.93% O:$6.99 C:$5.53 | -9.95% O:$5.51 C:$4.96 | -3.59% O:$4.96 C:$4.78 | -16.55% O:$4.81 C:$4.01 | 71.82% O:$4.01 C:$6.89 | -21.25% O:$6.91 C:$5.44 | 13.27% O:$5.44 C:$6.16 | 3.67% O:$6.15 C:$6.38 | 24.33% O:$6.38 C:$7.93 |
| 2024 | -11.71% O:$7.94 C:$7.01 | 91.95% O:$7.01 C:$13.46 | 38.86% O:$13.47 C:$18.71 | -33.87% O:$18.75 C:$12.40 | 84.05% O:$12.39 C:$22.80 | -26.56% O:$22.80 C:$16.75 | -16.09% O:$16.73 C:$14.04 | -12.74% O:$14.03 C:$12.24 | 13.02% O:$12.23 C:$13.83 | -23.44% O:$13.82 C:$10.58 | 48.66% O:$10.57 C:$15.72 | -4.23% O:$15.69 C:$15.02 |
| 2025 | -24.21% O:$15.02 C:$11.38 | -41.72% O:$11.38 C:$6.63 | -27.41% O:$6.64 C:$4.82 | 4.47% O:$4.82 C:$5.03 | 93.43% O:$5.04 C:$9.76 | -100% O:$9.67 C:$0 |
LPT OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(LPT) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $9.67 | $9.70 | $8.42 | $8.96 | $516.7 Mil. | 57,579,357 | $332.8 Mil. |
| 05/31/2025 | $11.80 | $13.05 | $8.70 | $9.76 | $1.5 Mld. | 142,816,345 | $386.4 Mil. |
| 05/30/2025 | $5.49 | $13.80 | $5.23 | $11.98 | $3.6 Mld. | 366,585,878 | $366 Mil. |
| 05/29/2025 | $5.55 | $5.76 | $5.42 | $5.48 | $21.1 Mil. | 3,803,657 | $206.1 Mil. |
| 05/28/2025 | $5.59 | $5.70 | $5.31 | $5.54 | $21.7 Mil. | 3,937,697 | $204.2 Mil. |
| 05/27/2025 | $5.49 | $5.73 | $5.33 | $5.59 | $20.4 Mil. | 3,655,624 | $206.6 Mil. |
| 05/26/2025 | $5.46 | $5.59 | $5.40 | $5.48 | $15.3 Mil. | 2,785,698 | $203.4 Mil. |
| 05/25/2025 | $5.46 | $5.48 | $5.11 | $5.46 | $16.9 Mil. | 3,192,243 | $196.1 Mil. |
| 05/24/2025 | $5.40 | $5.62 | $5.37 | $5.46 | $14.8 Mil. | 2,692,018 | $204 Mil. |
| 05/23/2025 | $6.02 | $6.16 | $5.38 | $5.40 | $28.8 Mil. | 4,985,766 | $214.5 Mil. |
| 05/22/2025 | $5.58 | $6.06 | $5.57 | $6.01 | $23.5 Mil. | 4,031,402 | $216.6 Mil. |
| 05/21/2025 | $5.38 | $5.70 | $5.30 | $5.59 | $22.5 Mil. | 4,141,724 | $201.6 Mil. |
| 05/20/2025 | $5.31 | $5.46 | $5.19 | $5.38 | $16.8 Mil. | 3,158,943 | $196.6 Mil. |
| 05/19/2025 | $5.67 | $5.70 | $5.12 | $5.32 | $24.5 Mil. | 4,631,135 | $196.1 Mil. |
| 05/18/2025 | $5.34 | $5.79 | $5.25 | $5.67 | $23.7 Mil. | 4,289,884 | $205.3 Mil. |
| 05/17/2025 | $5.54 | $5.55 | $5.26 | $5.34 | $17.5 Mil. | 3,256,837 | $199.5 Mil. |
| 05/16/2025 | $5.69 | $5.98 | $5.53 | $5.54 | $19.8 Mil. | 3,424,645 | $214.9 Mil. |
| 05/15/2025 | $6.17 | $6.25 | $5.55 | $5.67 | $30.4 Mil. | 5,162,764 | $218.6 Mil. |
| 05/14/2025 | $6.26 | $6.68 | $6.00 | $6.17 | $42.5 Mil. | 6,830,588 | $230.8 Mil. |
| 05/13/2025 | $6.03 | $6.39 | $5.65 | $6.27 | $33.6 Mil. | 5,621,309 | $221.4 Mil. |
| 05/12/2025 | $5.99 | $6.29 | $5.61 | $6.02 | $36.9 Mil. | 6,120,944 | $223.5 Mil. |
| 05/11/2025 | $6.25 | $6.38 | $5.82 | $5.97 | $40 Mil. | 6,627,360 | $223.6 Mil. |
| 05/10/2025 | $5.53 | $6.26 | $5.45 | $6.26 | $54.1 Mil. | 9,507,809 | $211 Mil. |
| 05/09/2025 | $5.20 | $5.65 | $5.18 | $5.51 | $40.2 Mil. | 7,434,620 | $200.4 Mil. |
| 05/08/2025 | $4.64 | $5.21 | $4.63 | $5.20 | $25.9 Mil. | 5,292,834 | $181.6 Mil. |
| 05/07/2025 | $4.60 | $4.73 | $4.49 | $4.64 | $13.2 Mil. | 2,865,970 | $170.3 Mil. |
| 05/06/2025 | $4.68 | $4.77 | $4.42 | $4.60 | $14.7 Mil. | 3,194,413 | $170.7 Mil. |
| 05/05/2025 | $4.69 | $4.79 | $4.64 | $4.67 | $11.6 Mil. | 2,451,832 | $175.3 Mil. |
| 05/04/2025 | $4.77 | $4.78 | $4.64 | $4.69 | $9.7 Mil. | 2,065,725 | $174.9 Mil. |
| 05/03/2025 | $4.87 | $4.89 | $4.71 | $4.78 | $11.3 Mil. | 2,348,044 | $178.7 Mil. |
| 05/02/2025 | $5.08 | $5.15 | $4.83 | $4.87 | $16.6 Mil. | 3,334,060 | $184.7 Mil. |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | Litecoin (LTC) Istoric Pret | $88.92 | $6,709,745,450 | $743,852,247 | -7.07% | 1.42% | |
 | Virtual Protocol (VIRTUAL) Istoric Pret | $1.91 | $1,231,273,042 | $155,984,396 | -6.53% | -5.53% | |
 | SingularityNET (AGIX) Istoric Pret | $0.5494 | $701,428,178 | $0 | -0.41% | -0.01% | |
 | AIOZ Network (AIOZ) Istoric Pret | $0.3670 | $421,459,336 | $8,336,337 | -14.43% | -0.86% | |
 | Bittensor (TAO) Istoric Pret | $402.03 | $3,302,736,449 | $78,822,064 | -7.57% | -2.64% | |
 | Render (RENDER) Istoric Pret | $3.87 | $2,002,552,247 | $39,522,525 | -18.44% | 0.02% | |
 | Fetch.ai (FET) Istoric Pret | $0.7427 | $1,807,816,853 | $102,578,051 | -11.74% | -0.85% | |
 | Render Token (RNDR) Istoric Pret | $3.96 | $1,481,337,896 | $3,196,599 | -16.25% | -0.14% | |
 | Alchemy Pay (ACH) Istoric Pret | $0.0217 | $185,486,742 | $12,728,903 | -8.88% | -0.61% |