pippin
PIPPIN
Rank #954
$0.2069
Updated 25 days ago
Market Cap
$206.14M
24h Volume
$92.62M
Avg Volume (6m)
$16.50M
24h High/Low
$0.2437
$0.1932
$0.1932
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Meme
Infrastructure
Binance Alpha Spotlight
Artificial Intelligence (AI)
Solana Meme
AI Agents
AI Framework
AI Meme
Pump.fun Ecosystem
Chains
Solana
Dfh5DzRgSvvCFDoYc...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2069 | $0.2437 | $0.1932 | $0.2069 | $92.62M | $206.14M |
| Dec 2, 2025 | $0.1887 | $0.2395 | $0.1796 | $0.2328 | $144.06M | $207.91M |
| Dec 1, 2025 | $0.1509 | $0.2001 | $0.1335 | $0.1882 | $144.53M | $160.08M |
| Nov 30, 2025 | $0.1018 | $0.1508 | $0.1018 | $0.1471 | $111.88M | $128.37M |
| Nov 29, 2025 | $0.0773 | $0.1007 | $0.0773 | $0.0982 | $114.83M | $87.56M |
| Nov 28, 2025 | $0.0620 | $0.0790 | $0.0454 | $0.0601 | $67.43M | $64.96M |
| Nov 27, 2025 | $0.0598 | $0.0614 | $0.0533 | $0.0605 | $37.49M | $58.20M |
| Nov 26, 2025 | $0.0634 | $0.0647 | $0.0604 | $0.0611 | $47.42M | $62.41M |
| Nov 25, 2025 | $0.0641 | $0.0726 | $0.0562 | $0.0649 | $77.15M | $65.01M |
| Nov 24, 2025 | $0.0276 | $0.0684 | $0.0276 | $0.0652 | $129.46M | $51.42M |
| Nov 23, 2025 | $0.0292 | $0.0822 | $0.0278 | $0.0278 | $112.99M | $46.64M |
| Nov 22, 2025 | $0.0222 | $0.0306 | $0.0215 | $0.0276 | $11.93M | $24.02M |
| Nov 21, 2025 | $0.0238 | $0.0243 | $0.0215 | $0.0216 | $11.63M | $22.82M |
| Nov 20, 2025 | $0.0253 | $0.0255 | $0.0237 | $0.0242 | $8.28M | $24.68M |
| Nov 19, 2025 | $0.0262 | $0.0264 | $0.0246 | $0.0253 | $7.44M | $25.62M |
| Nov 18, 2025 | $0.0265 | $0.0275 | $0.0260 | $0.0261 | $10.32M | $26.78M |
| Nov 17, 2025 | $0.0288 | $0.0290 | $0.0267 | $0.0268 | $7.41M | $27.98M |
| Nov 16, 2025 | $0.0299 | $0.0299 | $0.0286 | $0.0286 | $5.12M | $29.28M |
| Nov 15, 2025 | $0.0312 | $0.0321 | $0.0295 | $0.0305 | $8.81M | $30.93M |
| Nov 14, 2025 | $0.0350 | $0.0350 | $0.0313 | $0.0313 | $11.52M | $32.88M |
| Nov 13, 2025 | $0.0334 | $0.0349 | $0.0331 | $0.0349 | $7.00M | $33.72M |
| Nov 12, 2025 | $0.0352 | $0.0357 | $0.0328 | $0.0330 | $7.72M | $34.22M |
| Nov 11, 2025 | $0.0338 | $0.0422 | $0.0310 | $0.0338 | $11.65M | $33.73M |
| Nov 10, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $5.02M | $34.71M |
| Nov 9, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $6.13M | $35.86M |
| Nov 8, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $15.24M | $38.47M |
| Nov 7, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $7.52M | $31.40M |
| Nov 6, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $11.49M | $31.42M |
| Nov 5, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $15.56M | $31.54M |
| Nov 4, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $11.59M | $31.57M |
| Nov 3, 2025 | $0.0332 | $0.0332 | $0.0332 | $0.0332 | $9.71M | $33.11M |
| Nov 2, 2025 | $0.0383 | $0.0383 | $0.0383 | $0.0383 | $19.68M | $38.35M |
| Nov 1, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $41.52M | $38.66M |
| Oct 31, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $32.89M | $25.35M |
| Oct 30, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $9.57M | $18.71M |
| Oct 29, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $6.84M | $18.06M |
| Oct 28, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $9.80M | $17.94M |
| Oct 27, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $33.25M | $18.80M |
| Oct 26, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $50.04M | $37.63M |
| Oct 25, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $50.94M | $25.22M |
| Oct 24, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $19.99M | $21.50M |
| Oct 23, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $7.65M | $14.75M |
| Oct 22, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $10.93M | $14.48M |
| Oct 21, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $7.83M | $15.34M |
| Oct 20, 2025 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | $11.82M | $15.67M |
| Oct 19, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $8.18M | $19.78M |
| Oct 18, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $10.54M | $14.39M |
| Oct 17, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $8.93M | $13.88M |
| Oct 16, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $7.86M | $13.62M |
| Oct 15, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $9.54M | $14.13M |
| Oct 14, 2025 | $0.0146 | $0.0146 | $0.0146 | $0.0146 | $8.42M | $14.59M |
| Oct 13, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $10.19M | $13.95M |
| Oct 12, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $21.32M | $14.00M |
| Oct 11, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $18.06M | $10.32M |
| Oct 10, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $7.14M | $20.37M |
| Oct 9, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $7.71M | $20.93M |
| Oct 8, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $8.57M | $20.39M |
| Oct 7, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $8.33M | $21.45M |
| Oct 6, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $6.94M | $21.28M |
| Oct 5, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $4.63M | $21.63M |
| Oct 4, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $8.77M | $21.09M |
| Oct 3, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $7.84M | $19.92M |
| Oct 2, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $7.83M | $21.19M |
| Oct 1, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $8.92M | $23.31M |
| Sep 30, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $8.72M | $20.09M |
| Sep 29, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $3.90M | $20.13M |
| Sep 28, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $3.49M | $20.03M |
| Sep 27, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $7.11M | $20.13M |
| Sep 26, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $8.62M | $19.76M |
| Sep 25, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $6.37M | $20.10M |
| Sep 24, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $7.44M | $20.03M |
| Sep 23, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $13.19M | $20.56M |
| Sep 22, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $4.15M | $20.07M |
| Sep 21, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $3.65M | $19.19M |
| Sep 20, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $4.92M | $19.08M |
| Sep 19, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $7.08M | $20.11M |
| Sep 18, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $8.44M | $20.10M |
| Sep 17, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $7.28M | $20.29M |
| Sep 16, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $9.85M | $19.92M |
| Sep 15, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $5.18M | $20.94M |
| Sep 14, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $7.27M | $21.37M |
| Sep 13, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $9.64M | $21.71M |
| Sep 12, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $9.05M | $20.00M |
| Sep 11, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $8.24M | $20.58M |
| Sep 10, 2025 | $0.0205 | $0.0205 | $0.0205 | $0.0205 | $9.69M | $20.55M |
| Sep 9, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $7.85M | $20.06M |
| Sep 8, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $6.33M | $20.94M |
| Sep 7, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $10.42M | $20.77M |
| Sep 6, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $15.65M | $20.45M |
| Sep 5, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $5.26M | $15.05M |
| Sep 4, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $6.01M | $16.04M |
| Sep 3, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $6.99M | $15.60M |
| Sep 2, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $6.06M | $14.65M |
| Sep 1, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $4.35M | $14.98M |
| Aug 31, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $4.81M | $15.25M |
| Aug 30, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $8.51M | $15.28M |
| Aug 29, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $5.43M | $15.44M |
| Aug 28, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $5.78M | $15.10M |
| Aug 27, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $7.45M | $15.23M |
| Aug 26, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $10.20M | $14.77M |
| Aug 25, 2025 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | $12.00M | $15.86M |
| Aug 24, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $9.78M | $17.98M |
| Aug 23, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $8.70M | $18.01M |
| Aug 22, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $5.53M | $17.18M |
| Aug 21, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $7.51M | $17.91M |
| Aug 20, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $6.93M | $16.45M |
| Aug 19, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $8.11M | $16.63M |
| Aug 18, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $3.63M | $16.77M |
| Aug 17, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $4.28M | $16.72M |
| Aug 16, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $8.18M | $16.76M |
| Aug 15, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $14.07M | $16.52M |
| Aug 14, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $11.28M | $17.66M |
| Aug 13, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $8.39M | $17.40M |
| Aug 12, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $11.80M | $17.37M |
| Aug 11, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $8.97M | $20.08M |
| Aug 10, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $5.27M | $17.87M |
| Aug 9, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $4.52M | $17.20M |
| Aug 8, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $5.38M | $17.36M |
| Aug 7, 2025 | $0.0169 | $0.0169 | $0.0169 | $0.0169 | $5.01M | $16.92M |
| Aug 6, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $4.39M | $16.45M |
| Aug 5, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $3.88M | $16.79M |
| Aug 4, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $4.30M | $17.30M |
| Aug 3, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $6.03M | $17.00M |
| Aug 2, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $11.33M | $16.95M |
| Aug 1, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $6.68M | $15.92M |
| Jul 31, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $5.99M | $16.03M |
| Jul 30, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $6.48M | $16.23M |
| Jul 29, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $5.80M | $15.47M |
| Jul 28, 2025 | $0.0169 | $0.0169 | $0.0169 | $0.0169 | $5.16M | $16.85M |
| Jul 27, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $5.01M | $16.21M |
| Jul 26, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $10.88M | $16.44M |
| Jul 25, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $15.21M | $15.56M |
| Jul 24, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $66.33M | $20.15M |
| Jul 23, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $31.25M | $21.72M |
| Jul 22, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $8.25M | $20.83M |
| Jul 21, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $5.26M | $19.60M |
| Jul 20, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $6.05M | $19.04M |
| Jul 19, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $43.11M | $21.03M |
| Jul 18, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $8.97M | $19.00M |
| Jul 17, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $9.24M | $18.21M |
| Jul 16, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $12.72M | $18.10M |
| Jul 15, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $12.03M | $17.93M |
| Jul 14, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $6.49M | $17.34M |
| Jul 13, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $7.47M | $17.23M |
| Jul 12, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $17.82M | $18.56M |
| Jul 11, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $16.07M | $19.95M |
| Jul 10, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $9.21M | $18.19M |
| Jul 9, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $7.10M | $16.63M |
| Jul 8, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $7.75M | $16.30M |
| Jul 7, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $7.66M | $16.49M |
| Jul 6, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $5.56M | $15.18M |
| Jul 5, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $7.83M | $15.38M |
| Jul 4, 2025 | $0.0169 | $0.0169 | $0.0169 | $0.0169 | $9.99M | $16.91M |
| Jul 3, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $11.46M | $17.08M |
| Jul 2, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $8.26M | $14.98M |
| Jul 1, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $9.71M | $16.53M |
| Jun 30, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $7.50M | $16.78M |
| Jun 29, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $5.41M | $15.58M |
| Jun 28, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $7.30M | $14.97M |