LooPIN Network
LOOPIN
Rank #1985
$0.1560
Updated 28 days ago
Market Cap
$6.33M
24h Volume
$70.71
Avg Volume (90d)
$2.04K
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 |