Grayscale Livepeer Trust (QX) (GLIV)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.675 | 7.23860589812 | 9.325 | 10.98 | 8.6 | 2308 | 9.43907929 | CS |
| 4 | -4.99 | -33.2888592395 | 14.99 | 17 | 8.1 | 3073 | 10.36449145 | CS |
| 12 | -2.5 | -20 | 12.5 | 23.78 | 8.1 | 4678 | 15.07177446 | CS |
| 26 | -8.5 | -45.9459459459 | 18.5 | 23.78 | 8.1 | 3202 | 14.44558116 | CS |
| 52 | -3.5 | -25.9259259259 | 13.5 | 80.5 | 8.1 | 2516 | 21.27009541 | CS |
| 156 | -3 | -23.0769230769 | 13 | 80.5 | 2.25 | 1619 | 19.01316492 | CS |
| 260 | -3 | -23.0769230769 | 13 | 80.5 | 2.25 | 1619 | 19.01316492 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 10 | -0.98 | -8.93 | 10 | 10 | 10 | 113 |
| 1739399340 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 0 |
| 1739312940 | 10.98 | 0.35 | 3.29 | 10.98 | 10.98 | 10.98 | 1249 |
| 1739226000 | 10.63 | 1.13 | 11.89 | 10.63 | 10.63 | 10.4 | 612 |
| 1738967160 | 9.5 | 0.85 | 9.83 | 9.01 | 10.5 | 9.01 | 3721 |
| 1738880400 | 8.65 | -0.25 | -2.81 | 9.325 | 9.325 | 8.6 | 3650 |
| 1738794000 | 8.9 | -0.1 | -1.11 | 9.1 | 9.1 | 8.9 | 627 |
| 1738708080 | 9 | -0.1 | -1.10 | 9.5 | 10.92 | 9 | 6893 |
| 1738621740 | 9.1 | -1.05 | -10.34 | 9.41 | 10 | 8.1 | 13192 |
| 1738362000 | 10.15 | 0 | 0.00 | 10.316 | 10.39 | 10.15 | 1759 |
| 1738276080 | 10.15 | -0.6 | -5.58 | 10.75 | 10.75 | 10.04 | 3312 |
| 1738189740 | 10.75 | 0.38 | 3.61 | 10.65 | 10.75 | 9.59 | 1799 |
| 1738103280 | 10.375 | 0.53 | 5.33 | 10.5 | 10.5875 | 10.1 | 1678 |
| 1738016820 | 9.85 | -2.35 | -19.26 | 11 | 12 | 9.64 | 3168 |
| 1737757440 | 12.2 | 0.3 | 2.52 | 12 | 13 | 11.9 | 4419 |
| 1737671220 | 11.9 | -1.35 | -10.19 | 13.05 | 14 | 11.81 | 1714 |
| 1737584640 | 13.25 | 0.25 | 1.92 | 13.25 | 13.25 | 13.25 | 273 |
| 1737498540 | 13 | -1.5 | -10.34 | 14 | 14.1 | 13 | 2723 |
| 1737152880 | 14.5 | -0.05 | -0.34 | 15 | 15 | 14.5 | 1839 |
| 1737066420 | 14.55 | -0.45 | -3.00 | 14.99 | 17 | 14.55 | 2686 |
| 1736979720 | 15 | 1.52 | 11.24 | 13.52 | 15 | 13.5 | 4272 |
| 1736893380 | 13.484 | 0.98 | 7.87 | 12.05 | 13.67 | 12.05 | 513 |
| 1736806800 | 12.5 | -0.14 | -1.11 | 12.75 | 13.59 | 12 | 2062 |
| 1736547720 | 12.64 | -1.31 | -9.39 | 12.64 | 12.64 | 12.64 | 619 |
| 1736375340 | 13.95 | 0.15 | 1.07 | 13.27 | 13.98 | 12.61 | 1205 |
| 1736288940 | 13.8029 | -1.46 | -9.55 | 14.51 | 15.005 | 13.8029 | 1902 |
| 1736202360 | 15.26 | 0 | 0.00 | 16 | 16 | 15.26 | 1146 |
| 1735942980 | 15.26 | -0.24 | -1.55 | 15.5 | 17.5 | 15.26 | 632 |
| 1735856700 | 15.5 | 0 | 0.00 | 16 | 17.59 | 15.365 | 3616 |
| 1735683960 | 15.5 | 1.88 | 13.80 | 14 | 15.5 | 14 | 2754 |
| 1735597740 | 13.62 | -1.38 | -9.20 | 14.22 | 14.22 | 13.25 | 2605 |
| 1735338000 | 15 | -1.5 | -9.09 | 15.05 | 15.41 | 15 | 2025 |
| 1735252020 | 16.5 | -1.5 | -8.33 | 17.9 | 17.9 | 15.02 | 2299 |
| 1735078200 | 18 | 3.84 | 27.12 | 18 | 18 | 16.4125 | 1391 |
| 1734992400 | 14.16 | 1.56 | 12.38 | 14.195 | 14.195 | 12.55 | 3953 |
| 1734733200 | 12.6 | 0.04 | 0.32 | 12.5 | 13.93 | 12.49 | 6993 |
| 1734646800 | 12.56 | 0.06 | 0.48 | 15.5 | 15.5 | 12.51 | 4740 |
| 1734560940 | 12.5 | -3.73 | -22.98 | 17.25 | 17.25 | 12.5 | 11673 |
| 1734474360 | 16.23 | -1.37 | -7.78 | 18.38 | 18.38 | 16.23 | 3413 |
| 1734388140 | 17.6 | -0.6 | -3.30 | 17.855 | 18.5 | 17.5 | 2069 |
| 1734128940 | 18.2 | -0.39 | -2.08 | 18.7 | 18.7 | 17.23 | 1657 |
| 1734042480 | 18.5875 | -0.41 | -2.17 | 19.5 | 23.5 | 17 | 4921 |
| 1733955900 | 19 | 2.9 | 18.01 | 16.98 | 19.4 | 16.98 | 2925 |
| 1733869200 | 16.1 | -1.9 | -10.56 | 17.5 | 18.5802 | 16.1 | 10003 |
| 1733782800 | 18 | -4.41 | -19.68 | 20.89 | 23.14 | 16.87 | 10719 |
| 1733523600 | 22.41 | 3.68 | 19.65 | 19.95 | 22.41 | 19.23 | 12387 |
| 1733437500 | 18.73 | -1.27 | -6.35 | 21 | 23.78 | 18.7 | 18148 |
| 1733350980 | 20 | 3.35 | 20.12 | 18.3 | 23.75 | 18.3 | 20158 |
| 1733264700 | 16.649999 | -0.2 | -1.19 | 16.85 | 17.67 | 15.28 | 4885 |
| 1733178180 | 16.85 | 2.1 | 14.24 | 15.4 | 18.4 | 15.4 | 15422 |
| 1732918200 | 14.75 | 0.75 | 5.36 | 14 | 14.75 | 13.75 | 7803 |
| 1732746540 | 14 | 0.85 | 6.46 | 13.15 | 14.05 | 13.1 | 6513 |
| 1732660140 | 13.15 | -1.6 | -10.85 | 14.45 | 15.2912 | 13.15 | 6943 |
| 1732573560 | 14.75 | 2.85 | 23.95 | 13.2776 | 14.75 | 13.07 | 7340 |
| 1732314000 | 11.9 | -0.21 | -1.73 | 12.49 | 12.5 | 11.9 | 2746 |
| 1732227900 | 12.11 | -0.89 | -6.85 | 12.5 | 12.75 | 12.11 | 4826 |
| 1732141740 | 13 | 1.19 | 10.03 | 12 | 13.24 | 12 | 906 |
| 1732054800 | 11.815 | -1.19 | -9.12 | 13.49 | 14.98 | 11.815 | 1878 |
| 1731968640 | 13 | 2 | 18.18 | 13 | 13.5 | 12 | 8700 |
| 1731709260 | 11 | -0.25 | -2.22 | 11.01 | 11.505 | 11 | 1628 |
| 1731622800 | 11.25 | -1.86 | -14.19 | 12.03 | 12.03 | 11.25 | 1784 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
