×
×
Cryptocurrencies:  7,500Markets:  31,612Market Cap:  $402,178,597,23924h Vol:  $77,930,253,028BTC Dominance:  61.2%
Market Cap:  $402,178,597,23924h Vol:  $77,930,253,028BTC Dominance:  61.2%Cryptocurrencies:  7,500Markets:  31,612
Livepeer

Livepeer (LPT)

$1.86 USD (-7.38%)
0.00014006 BTC (-9.40%)
0.00447415 ETH (-7.91%)
Buy
Exchange
Gamble
Earn Crypto
  • Market Cap
    $38,632,184 USD
    2,910 BTC
    92,944 ETH
  • Volume (24h)
    $516,749 USD
    38.91798808 BTC
    1,243 ETH
  • Circulating Supply
    20,773,563 LPT
  • Total Supply
    22,467,920 LPT
  • Historical data for Livepeer

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Mar 24, 2020
    0.658531
    0.809655
    0.643615
    0.728816
    9,069.23
    0
    Mar 23, 2020
    0.669709
    0.711213
    0.571166
    0.658565
    5,202.71
    0
    Mar 22, 2020
    0.676907
    0.737805
    0.666608
    0.669709
    3,340.35
    0
    Mar 21, 2020
    0.631938
    0.725411
    0.620605
    0.676387
    2,506.66
    0
    Mar 20, 2020
    0.672623
    0.871803
    0.599515
    0.631938
    9,902.32
    0
    Mar 19, 2020
    0.601272
    0.746305
    0.540422
    0.672890
    13,947.32
    0
    Mar 18, 2020
    0.582572
    0.608573
    0.518957
    0.601272
    2,622.84
    0
    Mar 17, 2020
    0.572973
    0.699146
    0.514382
    0.584624
    9,115.85
    0
    Mar 16, 2020
    0.572805
    0.648099
    0.493306
    0.572768
    4,600.35
    0
    Mar 15, 2020
    0.624420
    0.648875
    0.539128
    0.572900
    5,170.06
    0
    Mar 14, 2020
    0.799304
    0.819941
    0.619219
    0.624420
    7,335.58
    0
    Mar 13, 2020
    0.516602
    0.852022
    0.420587
    0.797176
    11,651.64
    0
    Mar 12, 2020
    1.07
    1.07
    0.511478
    0.516625
    9,822.37
    0
    Mar 11, 2020
    1.11
    1.12
    1.01
    1.07
    11,351.04
    0
    Mar 10, 2020
    1.13
    1.25
    1.10
    1.11
    7,720.91
    0
    Mar 09, 2020
    1.35
    1.37
    1.08
    1.13
    15,169.15
    0
    Mar 08, 2020
    1.52
    1.52
    1.30
    1.35
    1,547.42
    0
    Mar 07, 2020
    1.46
    1.61
    1.35
    1.52
    10,695.88
    0
    Mar 06, 2020
    1.51
    1.53
    1.40
    1.46
    823.53
    0
    Mar 05, 2020
    1.45
    1.51
    1.45
    1.51
    923.66
    0
    Mar 04, 2020
    1.43
    1.48
    1.40
    1.45
    2,883.04
    0
    Mar 03, 2020
    1.51
    1.52
    1.42
    1.43
    1,928.81
    0
    Mar 02, 2020
    1.45
    1.54
    1.42
    1.43
    743.77
    0
    Mar 01, 2020
    1.38
    1.45
    1.35
    1.45
    1,230.01
    0
    Feb 29, 2020
    1.35
    1.44
    1.34
    1.38
    1,315.07
    0
    Feb 28, 2020
    1.50
    1.70
    1.35
    1.35
    10,008.26
    0
    Feb 27, 2020
    1.67
    1.76
    1.36
    1.50
    1,029.97
    0
    Feb 26, 2020
    1.52
    1.68
    1.45
    1.67
    4,708.92
    0
    Feb 25, 2020
    1.63
    1.72
    1.45
    1.52
    2,468.27
    0
    Feb 24, 2020
    1.60
    1.76
    1.56
    1.63
    9,972.58
    0
    Feb 23, 2020
    1.79
    1.84
    1.57
    1.60
    2,637.05
    0
    Feb 22, 2020
    1.51
    1.79
    1.48
    1.79
    855.69
    0
    Feb 21, 2020
    1.49
    1.57
    1.45
    1.51
    4,335.17
    0
    Feb 20, 2020
    1.56
    1.56
    1.36
    1.49
    7,142.53
    0
    Feb 19, 2020
    1.60
    1.66
    1.46
    1.56
    6,911.40
    0
    Feb 18, 2020
    1.57
    1.87
    1.56
    1.60
    7,804.09
    0
    Feb 17, 2020
    1.66
    1.66
    1.50
    1.57
    2,029.61
    0
    Feb 16, 2020
    1.67
    1.77
    1.52
    1.66
    11,242.10
    0
    Feb 15, 2020
    1.83
    1.88
    1.58
    1.67
    10,362.63
    0
    Feb 14, 2020
    1.83
    1.91
    1.66
    1.83
    4,022.74
    0
    Feb 13, 2020
    1.79
    1.88
    1.61
    1.83
    8,594.71
    0
    Feb 12, 2020
    1.82
    2.03
    1.57
    1.79
    22,860.35
    0
    Feb 11, 2020
    2.06
    2.11
    1.68
    1.82
    31,599.13
    0
    Feb 10, 2020
    1.97
    2.08
    1.92
    2.06
    1,601.62
    0
    Feb 09, 2020
    1.99
    2.04
    1.87
    1.97
    2,478.39
    0
    Feb 08, 2020
    1.96
    2.00
    1.82
    1.99
    2,524.97
    0
    Feb 07, 2020
    1.97
    2.01
    1.93
    1.96
    3,293.78
    0
    Feb 06, 2020
    2.13
    2.14
    1.88
    1.97
    6,991.06
    0
    Feb 05, 2020
    1.75
    2.24
    1.75
    2.13
    23,273.52
    0
    Feb 04, 2020
    2.19
    2.21
    1.82
    1.84
    20,057.09
    0
    Feb 03, 2020
    2.39
    2.43
    2.11
    2.19
    5,777.84
    0
    Feb 02, 2020
    2.36
    2.55
    2.15
    2.39
    5,803.27
    0
    Feb 01, 2020
    2.42
    2.53
    2.29
    2.36
    6,405.01
    0
    Jan 31, 2020
    2.61
    2.86
    2.16
    2.42
    7,408.59
    0
    Jan 30, 2020
    2.50
    2.78
    2.48
    2.61
    1,777.32
    0
    Jan 29, 2020
    2.40
    2.81
    2.39
    2.50
    9,028.90
    0
    Jan 28, 2020
    2.48
    2.56
    2.14
    2.40
    874.63
    0
    Jan 27, 2020
    2.54
    3.14
    1.84
    2.48
    7,022.47
    0
    Jan 26, 2020
    2.39
    2.53
    1.90
    2.53
    3,430.61
    0
    Jan 25, 2020
    2.40
    2.40
    2.31
    2.39
    949.98
    0
    Jan 24, 2020
    2.14
    2.40
    2.09
    2.40
    2,089.89
    0
    Jan 23, 2020
    2.66
    2.67
    2.13
    2.14
    3,092.83
    0
    Jan 22, 2020
    2.36
    2.92
    2.21
    2.66
    8,084.45
    0
    Jan 21, 2020
    2.22
    2.36
    1.85
    2.36
    1,107.74
    0
    Jan 20, 2020
    1.83
    2.22
    1.74
    2.22
    5,795.87
    0
    Jan 19, 2020
    1.83
    1.96
    1.77
    1.83
    3,077.53
    0
    Jan 18, 2020
    2.03
    2.04
    1.78
    1.83
    1,287.38
    0
    Jan 17, 2020
    2.06
    2.16
    1.86
    2.03
    3,181.03
    0
    Jan 16, 2020
    1.95
    2.06
    1.78
    2.06
    6,749.95
    0
    Jan 15, 2020
    1.95
    1.98
    1.76
    1.95
    2,153.10
    0
    Jan 14, 2020
    1.91
    2.08
    1.68
    1.95
    8,051.71
    0
    Jan 13, 2020
    1.67
    2.08
    1.64
    1.90
    6,812.95
    0
    Jan 12, 2020
    1.29
    3.04
    1.29
    1.67
    14,865.11
    0
    Jan 11, 2020
    1.69
    1.70
    1.21
    1.30
    2,469.85
    0
    Jan 10, 2020
    1.32
    1.69
    1.26
    1.69
    5,078.00
    0
    Jan 09, 2020
    1.45
    1.45
    1.15
    1.32
    2,870.44
    0
    Jan 08, 2020
    1.47
    1.55
    1.42
    1.45
    3,384.66
    0
    Jan 07, 2020
    1.43
    1.47
    1.40
    1.47
    1,948.18
    0
    Jan 06, 2020
    1.37
    1.53
    1.37
    1.43
    1,943.74
    0
    Jan 05, 2020
    1.35
    1.44
    1.35
    1.37
    214.83
    0
    Jan 04, 2020
    1.33
    1.36
    1.32
    1.35
    2,136.42
    0
    Jan 03, 2020
    1.26
    1.35
    1.26
    1.33
    328.02
    0
    Jan 02, 2020
    1.37
    1.37
    1.25
    1.26
    536.78
    0
    Jan 01, 2020
    1.32
    1.46
    1.32
    1.37
    461.58
    0
    Dec 31, 2019
    1.32
    1.40
    1.32
    1.32
    1,034.22
    0
    Dec 30, 2019
    1.41
    1.47
    1.32
    1.33
    3,273.89
    0
    Dec 29, 2019
    1.32
    1.41
    1.32
    1.41
    498.87
    0
    Dec 28, 2019
    1.31
    1.34
    1.31
    1.32
    240.01
    0
    Dec 27, 2019
    1.29
    1.42
    1.23
    1.31
    3,882.49
    0
    Dec 26, 2019
    1.24
    1.40
    1.23
    1.29
    2,331.14
    0
    Dec 25, 2019
    1.23
    1.24
    1.22
    1.24
    2,150.79
    0
    Dec 24, 2019
    1.24
    1.27
    1.22
    1.23
    839.92
    0
    Dec 23, 2019
    1.28
    1.38
    1.23
    1.24
    225.59
    0

About Livepeer

Livepeer price today is $1.86 USD with a 24-hour trading volume of $516,749 USD. Livepeer is down 7.38% in the last 24 hours. The current CoinMarketCap ranking is #275, with a market cap of $38,632,184 USD. It has a circulating supply of 20,773,563 LPT coins and the max. supply is not available. You can find the top exchanges to trade Livepeer listed on our crypto exchanges page.

Livepeer is a decentralized video transcoding network built on the Ethereum blockchain. The protocol enables cost-efficient broadcasting and streaming services natively in the video layer of the Web 3.0 stack.

Livepeer Price

Livepeer Price$1.86 USD
Livepeer ROI
-68.73%
Market Rank#275
Market Cap$38,632,184 USD
24 Hour Volume$516,749 USD
Circulating Supply20,773,563 LPT
Total Supply22,467,920 LPT
Max SupplyNo Data
All Time High
$9.98 USD
(Mar 03, 2019)
All Time Low
$0.420587 USD
(Mar 13, 2020)
52 Week High / Low
$8.02 USD /
$0.420587 USD
90 Day High / Low
$8.02 USD /
$1.50 USD
30 Day High / Low
$3.44 USD /
$1.79 USD
7 Day High / Low
$2.21 USD /
$1.79 USD
24 Hour High / Low
$1.98 USD /
$1.81 USD
Yesterday's High / Low
$2.04 USD /
$1.81 USD
Yesterday's Open / Close
$1.97 USD /
$1.84 USD
Yesterday's Change$-0.131958 USD (-6.71%)
Yesterday's Volume$273,661 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.