Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Nombre | Símbolo | Bolsa de Valores | Capitalización de Mercado ($) | Algoritmo |
|---|---|---|---|---|
| Livepeer Token | LPTUSD | Cripto | 440,346,957 | No es Minable |
| Variación del Día (ptos.) | Variación del Día (%) | Precio Actual | Postura de Compra | Offerta | |
|---|---|---|---|---|---|
| -0.610 | -4.11% | 14.23 | 14.25 | 14.26 |
| Precio de Apertura | Precio Máximo | Precio Mínimo | Precio Anterior | Rango 52 semanas |
|---|---|---|---|---|
| 14.84 | 15.49 | 13.84 | 14.84 | 3.24 - 27.48 |
| Bolsa | Último Operado | Aprestar | Precio Operado | Divisa |
|---|---|---|---|---|
| GDAX | 04:57:07 | 0.676000 | 14.24 | USD |
Resumen Histórico LPTUSD
| Period † | Open | High | Low | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|
| 1 Week | 11.70 | 16.64 | 11.29 | 62,363.08 | 2.53 | 21.62% |
| 1 Month | 19.70 | 19.91 | 9.42 | 58,671.93 | -5.47 | -27.77% |
| 3 Months | 7.00 | 27.48 | 6.84 | 151,152.31 | 7.23 | 103.29% |
| 6 Months | 6.21 | 27.48 | 5.59 | 102,526.67 | 8.02 | 129.15% |
| 1 Year | 5.65 | 27.48 | 3.24 | 74,000.02 | 8.58 | 151.86% |
| 3 Years | 28.15 | 101.00 | 3.24 | 94,445.16 | -13.92 | -49.45% |
| 5 Years | 7.78 | 101.00 | 0.422625 | 59,104.64 | 6.45 | 82.93% |
LPTUSD Precios Históricos 1 Mes
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 15.22 | -0.050 | -0.33% | 15.22 | 15.57 | 14.03 | 19,650.00 |
| 23 Abr 2024 | 15.27 | -0.430 | -2.74% | 15.69 | 16.64 | 15.11 | 39,325.00 |
| 22 Abr 2024 | 15.70 | 0.440 | 2.88% | 15.84 | 16.16 | 14.95 | 40,967.00 |
| 21 Abr 2024 | 15.26 | -0.810 | -5.04% | 15.84 | 16.16 | 14.77 | 40,998.00 |
| 20 Abr 2024 | 16.07 | 3.01 | 23.05% | 12.47 | 16.45 | 12.47 | 42,842.00 |
| 19 Abr 2024 | 13.06 | -0.340 | -2.54% | 13.26 | 13.66 | 11.99 | 57,903.00 |
| 18 Abr 2024 | 13.40 | 1.74 | 14.92% | 11.70 | 14.23 | 11.29 | 194,854.00 |
| 17 Abr 2024 | 11.66 | -0.390 | -3.24% | 11.82 | 12.19 | 10.98 | 34,392.00 |
| 16 Abr 2024 | 12.05 | 0.130 | 1.09% | 11.91 | 12.63 | 11.47 | 28,298.00 |
| 15 Abr 2024 | 11.92 | -0.240 | -1.97% | 12.00 | 13.37 | 11.36 | 95,430.00 |
| 14 Abr 2024 | 12.16 | 1.17 | 10.65% | 10.98 | 12.26 | 10.51 | 72,193.00 |
| 13 Abr 2024 | 10.99 | -1.32 | -10.72% | 12.27 | 12.69 | 9.42 | 89,041.00 |
| 12 Abr 2024 | 12.31 | -3.11 | -20.17% | 15.79 | 15.79 | 10.81 | 81,892.00 |
| 11 Abr 2024 | 15.42 | -0.190 | -1.22% | 15.59 | 16.16 | 15.28 | 22,020.00 |
| 10 Abr 2024 | 15.61 | -0.570 | -3.52% | 16.17 | 16.23 | 14.85 | 26,503.00 |
| 09 Abr 2024 | 16.18 | -1.55 | -8.74% | 17.74 | 17.74 | 16.07 | 18,278.00 |
| 08 Abr 2024 | 17.73 | 0.650 | 3.81% | 17.06 | 17.82 | 16.66 | 30,444.00 |
| 07 Abr 2024 | 17.08 | -0.060 | -0.35% | 17.05 | 17.36 | 16.52 | 38,569.00 |
| 06 Abr 2024 | 17.14 | 0.830 | 5.09% | 16.21 | 17.36 | 16.21 | 22,994.00 |
| 05 Abr 2024 | 16.31 | -0.450 | -2.68% | 16.72 | 16.78 | 15.51 | 36,929.00 |
| 04 Abr 2024 | 16.76 | 0.370 | 2.26% | 16.28 | 17.35 | 15.95 | 23,206.00 |
| 03 Abr 2024 | 16.39 | -0.180 | -1.09% | 16.53 | 17.25 | 15.95 | 53,906.00 |
| 02 Abr 2024 | 16.57 | -1.45 | -8.05% | 17.99 | 18.03 | 16.20 | 132,692.00 |
| 01 Abr 2024 | 18.02 | -0.670 | -3.58% | 18.74 | 19.00 | 17.20 | 140,678.00 |
| 31 Mar 2024 | 18.69 | 0.170 | 0.92% | 18.51 | 18.91 | 18.47 | 27,559.00 |
| 30 Mar 2024 | 18.52 | -0.310 | -1.65% | 18.78 | 19.05 | 18.35 | 75,873.00 |
| 29 Mar 2024 | 18.83 | -0.500 | -2.59% | 19.30 | 19.40 | 18.20 | 80,103.00 |
| 28 Mar 2024 | 19.33 | -0.350 | -1.78% | 19.70 | 19.91 | 18.90 | 75,263.00 |
| 27 Mar 2024 | 19.68 | -0.890 | -4.33% | 20.46 | 21.68 | 19.55 | 55,535.00 |
| 26 Mar 2024 | 20.57 | 0.350 | 1.73% | 20.31 | 21.98 | 20.16 | 57,914.00 |
| 25 Mar 2024 | 20.22 | -0.180 | -0.88% | 20.33 | 20.64 | 19.85 | 74,578.00 |
| 24 Mar 2024 | 20.40 | 2.12 | 11.60% | 18.82 | 21.45 | 18.55 | 59,306.00 |
| 23 Mar 2024 | 18.28 | 0.130 | 0.72% | 18.25 | 19.69 | 17.98 | 45,219.00 |
