LooPIN Network
LOOPIN
Rank #1985
$0.1560
Updated 28 days ago
Market Cap
$6.33M
24h Volume
$70.71
Avg Volume (6m)
$5.76K
24h High/Low
$0.1573
$0.1441
$0.1441
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
Decentralized Finance (DeFi)
DePIN
Chains
Ethereum
0x975da7b2325f815...
Solana
CHX3FSxGYSJ2LHeQT...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1560 | $0.1573 | $0.1441 | $0.1560 | $70.71 | $6.33M |
| Dec 2, 2025 | $0.1432 | $0.1540 | $0.1429 | $0.1540 | $2.12K | $5.96M |
| Dec 1, 2025 | $0.1494 | $0.1494 | $0.1370 | $0.1430 | $1.86K | $5.69M |
| Nov 30, 2025 | $0.1561 | $0.1569 | $0.1513 | $0.1513 | $9.26K | $6.25M |
| Nov 29, 2025 | $0.1659 | $0.1663 | $0.1659 | $0.1660 | $3.60 | $6.70M |
| Nov 28, 2025 | $0.1654 | $0.1673 | $0.1604 | $0.1664 | $41.26 | $6.59M |
| Nov 27, 2025 | $0.1649 | $0.1659 | $0.1629 | $0.1654 | $400.51 | $6.64M |
| Nov 26, 2025 | $0.1587 | $0.1657 | $0.1587 | $0.1649 | $361.11 | $6.54M |
| Nov 25, 2025 | $0.1574 | $0.1611 | $0.1570 | $0.1606 | $6.17K | $6.39M |
| Nov 24, 2025 | $0.1503 | $0.1585 | $0.1490 | $0.1574 | $967.61 | $6.10M |
| Nov 23, 2025 | $0.1469 | $0.1523 | $0.1469 | $0.1521 | $536.57 | $6.01M |
| Nov 22, 2025 | $0.1448 | $0.1476 | $0.1417 | $0.1476 | $8.93K | $5.79M |
| Nov 21, 2025 | $0.1386 | $0.1463 | $0.1318 | $0.1428 | $3.93K | $5.51M |
| Nov 20, 2025 | $0.1458 | $0.1468 | $0.1450 | $0.1459 | $4.36K | $5.84M |
| Nov 19, 2025 | $0.1491 | $0.1491 | $0.1391 | $0.1434 | $1.62K | $5.80M |
| Nov 18, 2025 | $0.1446 | $0.1535 | $0.1420 | $0.1535 | $171.15 | $5.84M |
| Nov 17, 2025 | $0.1592 | $0.1632 | $0.1592 | $0.1632 | $40.45 | $6.44M |
| Nov 16, 2025 | $0.1553 | $0.1553 | $0.1461 | $0.1478 | $1.00K | $5.99M |
| Nov 15, 2025 | $0.1499 | $0.1531 | $0.1499 | $0.1527 | $89.11 | $6.01M |
| Nov 14, 2025 | $0.1560 | $0.1560 | $0.1506 | $0.1522 | $756.81 | $6.08M |
| Nov 13, 2025 | $0.1673 | $0.1705 | $0.1529 | $0.1559 | $1.27K | $6.51M |
| Nov 12, 2025 | $0.1685 | $0.1740 | $0.1627 | $0.1677 | $511.26 | $6.67M |
| Nov 11, 2025 | $0.1779 | $0.1795 | $0.1720 | $0.1779 | $65.37 | $7.02M |
| Nov 10, 2025 | $0.1730 | $0.1730 | $0.1730 | $0.1730 | $9.69 | $6.81M |
| Nov 9, 2025 | $0.1625 | $0.1625 | $0.1625 | $0.1625 | $265.05 | $6.39M |
| Nov 8, 2025 | $0.1650 | $0.1650 | $0.1650 | $0.1650 | $1.40K | $6.48M |
| Nov 7, 2025 | $0.1679 | $0.1679 | $0.1679 | $0.1679 | $33.58 | $6.59M |
| Nov 6, 2025 | $0.1725 | $0.1725 | $0.1725 | $0.1725 | $51.65 | $6.76M |
| Nov 5, 2025 | $0.1619 | $0.1619 | $0.1619 | $0.1619 | $6.45K | $6.33M |
| Nov 4, 2025 | $0.1781 | $0.1781 | $0.1781 | $0.1781 | $2.64K | $6.98M |
| Nov 3, 2025 | $0.1973 | $0.1973 | $0.1973 | $0.1973 | $932.03 | $7.71M |
| Nov 2, 2025 | $0.1985 | $0.1985 | $0.1985 | $0.1985 | $2.90K | $7.76M |
| Nov 1, 2025 | $0.1995 | $0.1995 | $0.1995 | $0.1995 | $95.03 | $7.80M |
| Oct 31, 2025 | $0.1966 | $0.1966 | $0.1966 | $0.1966 | $2.20K | $7.67M |
| Oct 30, 2025 | $0.2050 | $0.2050 | $0.2050 | $0.2050 | $4.58K | $7.98M |
| Oct 29, 2025 | $0.2189 | $0.2189 | $0.2189 | $0.2189 | $4.53K | $8.52M |
| Oct 28, 2025 | $0.2278 | $0.2278 | $0.2278 | $0.2278 | $128.54 | $8.86M |
| Oct 27, 2025 | $0.2325 | $0.2325 | $0.2325 | $0.2325 | $9.69K | $9.03M |
| Oct 26, 2025 | $0.2343 | $0.2343 | $0.2343 | $0.2343 | $369.65 | $9.09M |
| Oct 25, 2025 | $0.2349 | $0.2349 | $0.2349 | $0.2349 | $231.54 | $9.09M |
| Oct 24, 2025 | $0.2291 | $0.2291 | $0.2291 | $0.2291 | $7.50K | $8.86M |
| Oct 23, 2025 | $0.2374 | $0.2374 | $0.2374 | $0.2374 | $2.07K | $9.17M |
| Oct 22, 2025 | $0.2478 | $0.2478 | $0.2478 | $0.2478 | $75.53 | $9.57M |
| Oct 21, 2025 | $0.2496 | $0.2496 | $0.2496 | $0.2496 | $178.37 | $9.63M |
| Oct 20, 2025 | $0.2500 | $0.2500 | $0.2500 | $0.2500 | $467.81 | $9.61M |
| Oct 19, 2025 | $0.2446 | $0.2446 | $0.2446 | $0.2446 | $372.77 | $9.40M |
| Oct 18, 2025 | $0.2413 | $0.2413 | $0.2413 | $0.2413 | $205.17 | $9.27M |
| Oct 17, 2025 | $0.2488 | $0.2488 | $0.2488 | $0.2488 | $1.27K | $9.53M |
| Oct 16, 2025 | $0.2520 | $0.2520 | $0.2520 | $0.2520 | $1.72K | $9.64M |
| Oct 15, 2025 | $0.2645 | $0.2645 | $0.2645 | $0.2645 | $123.94 | $10.11M |
| Oct 14, 2025 | $0.2717 | $0.2717 | $0.2717 | $0.2717 | $106.01 | $10.36M |
| Oct 13, 2025 | $0.2665 | $0.2665 | $0.2665 | $0.2665 | $154.02 | $10.15M |
| Oct 12, 2025 | $0.2387 | $0.2387 | $0.2387 | $0.2387 | $16.16K | $9.09M |
| Oct 11, 2025 | $0.2659 | $0.2659 | $0.2659 | $0.2659 | $6.14K | $10.19M |
| Oct 10, 2025 | $0.2942 | $0.2942 | $0.2942 | $0.2942 | $165.87 | $11.17M |
| Oct 9, 2025 | $0.3077 | $0.3077 | $0.3077 | $0.3077 | $60.12 | $11.67M |
| Oct 8, 2025 | $0.3026 | $0.3026 | $0.3026 | $0.3026 | $290.05 | $11.46M |
| Oct 7, 2025 | $0.3175 | $0.3175 | $0.3175 | $0.3175 | $388.78 | $12.01M |
| Oct 6, 2025 | $0.3069 | $0.3069 | $0.3069 | $0.3069 | $3.52K | $11.60M |
| Oct 5, 2025 | $0.3061 | $0.3061 | $0.3061 | $0.3061 | $415.40 | $11.55M |
| Oct 4, 2025 | $0.3300 | $0.3300 | $0.3300 | $0.3300 | $1.08K | $12.43M |
| Oct 3, 2025 | $0.3192 | $0.3192 | $0.3192 | $0.3192 | $3.86K | $12.00M |
| Oct 2, 2025 | $0.2961 | $0.2961 | $0.2961 | $0.2961 | $973.64 | $11.12M |
| Oct 1, 2025 | $0.2814 | $0.2814 | $0.2814 | $0.2814 | $47.84 | $10.56M |
| Sep 30, 2025 | $0.2850 | $0.2850 | $0.2850 | $0.2850 | $2.76K | $10.67M |
| Sep 29, 2025 | $0.2879 | $0.2879 | $0.2879 | $0.2879 | $21.99 | $10.77M |
| Sep 28, 2025 | $0.2796 | $0.2796 | $0.2796 | $0.2796 | $1.78K | $10.45M |
| Sep 27, 2025 | $0.2824 | $0.2824 | $0.2824 | $0.2824 | $5.52K | $10.54M |
| Sep 26, 2025 | $0.2843 | $0.2843 | $0.2843 | $0.2843 | $1.39K | $10.62M |
| Sep 25, 2025 | $0.2987 | $0.2987 | $0.2987 | $0.2987 | $1.68K | $11.12M |
| Sep 24, 2025 | $0.2981 | $0.2981 | $0.2981 | $0.2981 | $5.73K | $11.09M |
| Sep 23, 2025 | $0.2958 | $0.2958 | $0.2958 | $0.2958 | $96.98 | $10.98M |
| Sep 22, 2025 | $0.3131 | $0.3131 | $0.3131 | $0.3131 | $703.24 | $11.61M |
| Sep 21, 2025 | $0.3049 | $0.3049 | $0.3049 | $0.3049 | $12.26 | $11.29M |
| Sep 20, 2025 | $0.3124 | $0.3124 | $0.3124 | $0.3124 | $1.00K | $11.54M |
| Sep 19, 2025 | $0.3194 | $0.3194 | $0.3194 | $0.3194 | $1.28K | $11.79M |
| Sep 18, 2025 | $0.3207 | $0.3207 | $0.3207 | $0.3207 | $10.52K | $11.84M |
| Sep 17, 2025 | $0.2989 | $0.2989 | $0.2989 | $0.2989 | $2.21K | $11.00M |
| Sep 16, 2025 | $0.3052 | $0.3052 | $0.3052 | $0.3052 | $11.85 | $11.22M |
| Sep 15, 2025 | $0.3090 | $0.3090 | $0.3090 | $0.3090 | $159.61 | $11.35M |
| Sep 14, 2025 | $0.3141 | $0.3141 | $0.3141 | $0.3141 | $1.39 | $11.52M |
| Sep 13, 2025 | $0.3138 | $0.3138 | $0.3138 | $0.3138 | $111.36 | $11.49M |
| Sep 12, 2025 | $0.2991 | $0.2991 | $0.2991 | $0.2991 | $710.55 | $10.93M |
| Sep 11, 2025 | $0.2935 | $0.2935 | $0.2935 | $0.2935 | $220.53 | $10.72M |
| Sep 10, 2025 | $0.2904 | $0.2904 | $0.2904 | $0.2904 | $23.77K | $10.59M |
| Sep 9, 2025 | $0.3234 | $0.3234 | $0.3234 | $0.3234 | $19.80K | $11.78M |
| Sep 8, 2025 | $0.2925 | $0.2925 | $0.2925 | $0.2925 | $191.81 | $10.66M |
| Sep 7, 2025 | $0.2908 | $0.2908 | $0.2908 | $0.2908 | $142.39 | $10.57M |
| Sep 6, 2025 | $0.2910 | $0.2910 | $0.2910 | $0.2910 | $2.40 | $10.55M |
| Sep 5, 2025 | $0.2924 | $0.2924 | $0.2924 | $0.2924 | $848.45 | $10.60M |
| Sep 4, 2025 | $0.3010 | $0.3010 | $0.3010 | $0.3010 | $254.76 | $10.89M |
| Sep 3, 2025 | $0.2961 | $0.2961 | $0.2961 | $0.2961 | $397.68 | $10.69M |
| Sep 2, 2025 | $0.2916 | $0.2916 | $0.2916 | $0.2916 | $580.83 | $10.53M |
| Sep 1, 2025 | $0.2981 | $0.2981 | $0.2981 | $0.2981 | $10.30K | $10.74M |
| Aug 31, 2025 | $0.2826 | $0.2826 | $0.2826 | $0.2826 | $49.88 | $10.18M |
| Aug 30, 2025 | $0.2838 | $0.2838 | $0.2838 | $0.2838 | $220.21 | $10.19M |
| Aug 29, 2025 | $0.2940 | $0.2940 | $0.2940 | $0.2940 | $6.35 | $10.54M |
| Aug 28, 2025 | $0.2898 | $0.2898 | $0.2898 | $0.2898 | $2.38K | $10.39M |
| Aug 27, 2025 | $0.2942 | $0.2942 | $0.2942 | $0.2942 | $4.36K | $10.50M |
| Aug 26, 2025 | $0.2761 | $0.2761 | $0.2761 | $0.2761 | $41.41K | $9.85M |
| Aug 25, 2025 | $0.3400 | $0.3400 | $0.3400 | $0.3400 | $50.80K | $12.18M |
| Aug 24, 2025 | $0.4234 | $0.4234 | $0.4234 | $0.4234 | $1.45K | $15.09M |
| Aug 23, 2025 | $0.4323 | $0.4323 | $0.4323 | $0.4323 | $8.20K | $15.39M |
| Aug 22, 2025 | $0.3766 | $0.3766 | $0.3766 | $0.3766 | $1.83K | $13.38M |
| Aug 21, 2025 | $0.3813 | $0.3813 | $0.3813 | $0.3813 | $1.97K | $13.53M |
| Aug 20, 2025 | $0.3582 | $0.3582 | $0.3582 | $0.3582 | $33.73K | $12.71M |
| Aug 19, 2025 | $0.4481 | $0.4481 | $0.4481 | $0.4481 | $15.49K | $15.84M |
| Aug 18, 2025 | $0.4915 | $0.4915 | $0.4915 | $0.4915 | $29.15K | $17.38M |
| Aug 17, 2025 | $0.5430 | $0.5430 | $0.5430 | $0.5430 | $448.84 | $19.14M |
| Aug 16, 2025 | $0.5393 | $0.5393 | $0.5393 | $0.5393 | $32.59K | $19.00M |
| Aug 15, 2025 | $0.5487 | $0.5487 | $0.5487 | $0.5487 | $12.79K | $19.35M |
| Aug 14, 2025 | $0.6035 | $0.6035 | $0.6035 | $0.6035 | $48.45K | $21.19M |
| Aug 13, 2025 | $0.5773 | $0.5773 | $0.5773 | $0.5773 | $6.34K | $20.34M |
| Aug 12, 2025 | $0.5438 | $0.5438 | $0.5438 | $0.5438 | $15.77K | $19.06M |
| Aug 11, 2025 | $0.5835 | $0.5835 | $0.5835 | $0.5835 | $16.77K | $20.40M |
| Aug 10, 2025 | $0.5362 | $0.5362 | $0.5362 | $0.5362 | $2.26K | $18.72M |
| Aug 9, 2025 | $0.5219 | $0.5219 | $0.5219 | $0.5219 | $2.57K | $18.20M |
| Aug 8, 2025 | $0.5104 | $0.5104 | $0.5104 | $0.5104 | $567.00 | $17.76M |
| Aug 7, 2025 | $0.4952 | $0.4952 | $0.4952 | $0.4952 | $51.45 | $17.22M |
| Aug 6, 2025 | $0.4751 | $0.4751 | $0.4751 | $0.4751 | $2.55K | $16.50M |
| Aug 5, 2025 | $0.4918 | $0.4918 | $0.4918 | $0.4918 | $814.31 | $17.03M |
| Aug 4, 2025 | $0.4669 | $0.4669 | $0.4669 | $0.4669 | $715.33 | $16.16M |
| Aug 3, 2025 | $0.4494 | $0.4494 | $0.4494 | $0.4494 | $2.91K | $15.55M |
| Aug 2, 2025 | $0.4548 | $0.4548 | $0.4548 | $0.4548 | $6.62K | $15.68M |
| Aug 1, 2025 | $0.4977 | $0.4977 | $0.4977 | $0.4977 | $832.17 | $17.15M |
| Jul 31, 2025 | $0.5169 | $0.5169 | $0.5169 | $0.5169 | $1.65K | $17.79M |
| Jul 30, 2025 | $0.5181 | $0.5181 | $0.5181 | $0.5181 | $98.04 | $17.80M |
| Jul 29, 2025 | $0.5178 | $0.5178 | $0.5178 | $0.5178 | $1.06K | $17.77M |
| Jul 28, 2025 | $0.5290 | $0.5290 | $0.5290 | $0.5290 | $4.51 | $18.12M |
| Jul 27, 2025 | $0.5205 | $0.5205 | $0.5205 | $0.5205 | $7.79K | $17.81M |
| Jul 26, 2025 | $0.5219 | $0.5219 | $0.5219 | $0.5219 | $240.40 | $17.82M |
| Jul 25, 2025 | $0.5105 | $0.5105 | $0.5105 | $0.5105 | $12.88K | $17.42M |
| Jul 24, 2025 | $0.5125 | $0.5125 | $0.5125 | $0.5125 | $4.38K | $17.47M |
| Jul 23, 2025 | $0.5286 | $0.5286 | $0.5286 | $0.5286 | $14.17K | $17.99M |
| Jul 22, 2025 | $0.5301 | $0.5301 | $0.5301 | $0.5301 | $9.10K | $18.01M |
| Jul 21, 2025 | $0.5399 | $0.5399 | $0.5399 | $0.5399 | $3.96K | $18.32M |
| Jul 20, 2025 | $0.5024 | $0.5024 | $0.5024 | $0.5024 | $2.68K | $17.01M |
| Jul 19, 2025 | $0.5111 | $0.5111 | $0.5111 | $0.5111 | $12.22K | $17.24M |
| Jul 18, 2025 | $0.4816 | $0.4816 | $0.4816 | $0.4816 | $8.69K | $16.26M |
| Jul 17, 2025 | $0.4633 | $0.4633 | $0.4633 | $0.4633 | $15.58K | $15.61M |
| Jul 16, 2025 | $0.4226 | $0.4226 | $0.4226 | $0.4226 | $88.73K | $14.23M |
| Jul 15, 2025 | $0.3381 | $0.3381 | $0.3381 | $0.3381 | $50.26K | $11.37M |
| Jul 14, 2025 | $0.2587 | $0.2587 | $0.2587 | $0.2587 | $1.12K | $8.67M |
| Jul 13, 2025 | $0.2529 | $0.2529 | $0.2529 | $0.2529 | $17.52K | $8.47M |
| Jul 12, 2025 | $0.2365 | $0.2365 | $0.2365 | $0.2365 | $66.68K | $7.91M |
| Jul 11, 2025 | $0.1754 | $0.1754 | $0.1754 | $0.1754 | $1.45K | $5.84M |
| Jul 10, 2025 | $0.1671 | $0.1671 | $0.1671 | $0.1671 | $1.20K | $5.59M |
| Jul 9, 2025 | $0.1585 | $0.1585 | $0.1585 | $0.1585 | $1.64K | $5.28M |
| Jul 8, 2025 | $0.1560 | $0.1560 | $0.1560 | $0.1560 | $796.25 | $5.19M |
| Jul 7, 2025 | $0.1577 | $0.1577 | $0.1577 | $0.1577 | $735.10 | $5.24M |
| Jul 6, 2025 | $0.1554 | $0.1554 | $0.1554 | $0.1554 | $951.67 | $5.16M |
| Jul 5, 2025 | $0.1557 | $0.1557 | $0.1557 | $0.1557 | $1.49K | $5.16M |
| Jul 4, 2025 | $0.1615 | $0.1615 | $0.1615 | $0.1615 | $1.65K | $5.34M |
| Jul 3, 2025 | $0.1639 | $0.1639 | $0.1639 | $0.1639 | $1.96K | $5.43M |
| Jul 2, 2025 | $0.1530 | $0.1530 | $0.1530 | $0.1530 | $632.74 | $5.04M |
| Jul 1, 2025 | $0.1599 | $0.1599 | $0.1599 | $0.1599 | $2.06K | $5.27M |