pippin
PIPPIN
Rank #954
$0.2069
Updated 25 days ago
Market Cap
$206.14M
24h Volume
$92.62M
Avg Volume (90d)
$26.91M
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 |