Loan Protocol
LOAN
Rank #1118
$0.00050257
Updated 2 months ago
Market Cap
$15.12M
24h Volume
$249.49K
Avg Volume (6m)
$236.52K
24h High/Low
$0.00052060
$0.00047474
$0.00047474
Price Chart
Categories & Chains
Categories
Made in USA
Decentralized Finance (DeFi)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00050257 | $0.00052060 | $0.00047474 | $0.00050257 | $249.49K | $15.12M |
| Dec 2, 2025 | $0.00052253 | $0.00052455 | $0.00048161 | $0.00048161 | $185.85K | $15.45M |
| Dec 1, 2025 | $0.00056290 | $0.00056290 | $0.00050295 | $0.00051754 | $206.96K | $15.78M |
| Nov 30, 2025 | $0.00058666 | $0.00059231 | $0.00056439 | $0.00056439 | $164.87K | $17.42M |
| Nov 29, 2025 | $0.00057337 | $0.00058608 | $0.00056526 | $0.00058608 | $189.21K | $17.15M |
| Nov 28, 2025 | $0.00060774 | $0.00060774 | $0.00057529 | $0.00057589 | $189.56K | $17.47M |
| Nov 27, 2025 | $0.00063177 | $0.00063177 | $0.00060207 | $0.00060293 | $259.99K | $18.11M |
| Nov 26, 2025 | $0.00061655 | $0.00063287 | $0.00055649 | $0.00062799 | $226.02K | $17.66M |
| Nov 25, 2025 | $0.00063158 | $0.00063562 | $0.00061436 | $0.00061581 | $247.72K | $18.20M |
| Nov 24, 2025 | $0.00059453 | $0.00065492 | $0.00059453 | $0.00063625 | $328.27K | $18.45M |
| Nov 23, 2025 | $0.00052910 | $0.00058121 | $0.00052910 | $0.00058121 | $189.72K | $15.91M |
| Nov 22, 2025 | $0.00054250 | $0.00058346 | $0.00049798 | $0.00053612 | $218.92K | $15.77M |
| Nov 21, 2025 | $0.00056439 | $0.00057130 | $0.00050527 | $0.00053283 | $256.82K | $15.60M |
| Nov 20, 2025 | $0.00058755 | $0.00060456 | $0.00054961 | $0.00056287 | $274.73K | $17.12M |
| Nov 19, 2025 | $0.00069084 | $0.00069444 | $0.00057214 | $0.00057214 | $190.64K | $19.48M |
| Nov 18, 2025 | $0.00068985 | $0.00070145 | $0.00067153 | $0.00070145 | $184.62K | $20.13M |
| Nov 17, 2025 | $0.00068895 | $0.00071588 | $0.00068217 | $0.00068724 | $162.56K | $20.60M |
| Nov 16, 2025 | $0.00074018 | $0.00074268 | $0.00069859 | $0.00070053 | $137.33K | $21.45M |
| Nov 15, 2025 | $0.00074652 | $0.00075840 | $0.00073224 | $0.00073941 | $168.57K | $21.61M |
| Nov 14, 2025 | $0.00077691 | $0.00078628 | $0.00072183 | $0.00073437 | $222.15K | $21.79M |
| Nov 13, 2025 | $0.00078556 | $0.00081669 | $0.00076301 | $0.00077819 | $178.92K | $22.96M |
| Nov 12, 2025 | $0.00080986 | $0.00081497 | $0.00077998 | $0.00077998 | $178.25K | $23.15M |
| Nov 11, 2025 | $0.00081959 | $0.00086053 | $0.00015493 | $0.00081959 | $200.36K | $23.69M |
| Nov 10, 2025 | $0.00081440 | $0.00081440 | $0.00081440 | $0.00081440 | $141.29K | $23.47M |
| Nov 9, 2025 | $0.00077442 | $0.00077442 | $0.00077442 | $0.00077442 | $139.34K | $22.30M |
| Nov 8, 2025 | $0.00078564 | $0.00078564 | $0.00078564 | $0.00078564 | $196.80K | $22.86M |
| Nov 7, 2025 | $0.00074051 | $0.00074051 | $0.00074051 | $0.00074051 | $188.02K | $21.52M |
| Nov 6, 2025 | $0.00078864 | $0.00078864 | $0.00078864 | $0.00078864 | $233.85K | $22.88M |
| Nov 5, 2025 | $0.00074459 | $0.00074459 | $0.00074459 | $0.00074459 | $354.68K | $21.21M |
| Nov 4, 2025 | $0.00075187 | $0.00075187 | $0.00075187 | $0.00075187 | $221.95K | $21.44M |
| Nov 3, 2025 | $0.00081168 | $0.00081168 | $0.00081168 | $0.00081168 | $170.21K | $23.14M |
| Nov 2, 2025 | $0.00083132 | $0.00083132 | $0.00083132 | $0.00083132 | $139.78K | $23.67M |
| Nov 1, 2025 | $0.00084297 | $0.00084297 | $0.00084297 | $0.00084297 | $305.17K | $23.97M |
| Oct 31, 2025 | $0.00078791 | $0.00078791 | $0.00078791 | $0.00078791 | $318.09K | $22.21M |
| Oct 30, 2025 | $0.00083476 | $0.00083476 | $0.00083476 | $0.00083476 | $175.22K | $23.62M |
| Oct 29, 2025 | $0.00083478 | $0.00083478 | $0.00083478 | $0.00083478 | $243.96K | $23.86M |
| Oct 28, 2025 | $0.00089263 | $0.00089263 | $0.00089263 | $0.00089263 | $213.49K | $25.30M |
| Oct 27, 2025 | $0.00090106 | $0.00090106 | $0.00090106 | $0.00090106 | $187.62K | $25.85M |
| Oct 26, 2025 | $0.00092644 | $0.00092644 | $0.00092644 | $0.00092644 | $204.22K | $26.53M |
| Oct 25, 2025 | $0.00094631 | $0.00094631 | $0.00094631 | $0.00094631 | $238.86K | $26.91M |
| Oct 24, 2025 | $0.00092327 | $0.00092327 | $0.00092327 | $0.00092327 | $264.85K | $26.42M |
| Oct 23, 2025 | $0.00088137 | $0.00088137 | $0.00088137 | $0.00088137 | $256.90K | $25.22M |
| Oct 22, 2025 | $0.00091886 | $0.00091886 | $0.00091886 | $0.00091886 | $377.94K | $25.89M |
| Oct 21, 2025 | $0.00089563 | $0.00089563 | $0.00089563 | $0.00089563 | $192.61K | $25.22M |
| Oct 20, 2025 | $0.00089477 | $0.00089477 | $0.00089477 | $0.00089477 | $243.71K | $25.16M |
| Oct 19, 2025 | $0.00088912 | $0.00088912 | $0.00088912 | $0.00088912 | $204.97K | $25.03M |
| Oct 18, 2025 | $0.00084163 | $0.00084163 | $0.00084163 | $0.00084163 | $239.21K | $23.64M |
| Oct 17, 2025 | $0.00083921 | $0.00083921 | $0.00083921 | $0.00083921 | $199.39K | $23.59M |
| Oct 16, 2025 | $0.00082843 | $0.00082843 | $0.00082843 | $0.00082843 | $202.02K | $23.27M |
| Oct 15, 2025 | $0.00085326 | $0.00085326 | $0.00085326 | $0.00085326 | $267.43K | $23.97M |
| Oct 14, 2025 | $0.00088212 | $0.00088212 | $0.00088212 | $0.00088212 | $241.48K | $24.62M |
| Oct 13, 2025 | $0.00094054 | $0.00094054 | $0.00094054 | $0.00094054 | $235.56K | $26.11M |
| Oct 12, 2025 | $0.00088964 | $0.00088964 | $0.00088964 | $0.00088964 | $445.01K | $24.79M |
| Oct 11, 2025 | $0.00093903 | $0.00093903 | $0.00093903 | $0.00093903 | $325.51K | $26.11M |
| Oct 10, 2025 | $0.00105798 | $0.00105798 | $0.00105798 | $0.00105798 | $230.52K | $29.32M |
| Oct 9, 2025 | $0.00110288 | $0.00110288 | $0.00110288 | $0.00110288 | $217.57K | $30.68M |
| Oct 8, 2025 | $0.00107593 | $0.00107593 | $0.00107593 | $0.00107593 | $177.12K | $29.49M |
| Oct 7, 2025 | $0.00109875 | $0.00109875 | $0.00109875 | $0.00109875 | $304.15K | $30.07M |
| Oct 6, 2025 | $0.00118899 | $0.00118899 | $0.00118899 | $0.00118899 | $268.43K | $32.61M |
| Oct 5, 2025 | $0.00121782 | $0.00121782 | $0.00121782 | $0.00121782 | $196.98K | $33.36M |
| Oct 4, 2025 | $0.00121929 | $0.00121929 | $0.00121929 | $0.00121929 | $209.11K | $33.33M |
| Oct 3, 2025 | $0.00125435 | $0.00125435 | $0.00125435 | $0.00125435 | $287.19K | $34.49M |
| Oct 2, 2025 | $0.00121319 | $0.00121319 | $0.00121319 | $0.00121319 | $363.03K | $33.25M |
| Oct 1, 2025 | $0.00119530 | $0.00119530 | $0.00119530 | $0.00119530 | $348.11K | $32.83M |
| Sep 30, 2025 | $0.00105591 | $0.00105591 | $0.00105591 | $0.00105591 | $167.79K | $28.97M |
| Sep 29, 2025 | $0.00107265 | $0.00107265 | $0.00107265 | $0.00107265 | $185.29K | $29.35M |
| Sep 28, 2025 | $0.00107571 | $0.00107571 | $0.00107571 | $0.00107571 | $182.85K | $29.49M |
| Sep 27, 2025 | $0.00108667 | $0.00108667 | $0.00108667 | $0.00108667 | $195.20K | $29.57M |
| Sep 26, 2025 | $0.00108119 | $0.00108119 | $0.00108119 | $0.00108119 | $236.35K | $29.50M |
| Sep 25, 2025 | $0.00119964 | $0.00119964 | $0.00119964 | $0.00119964 | $279.32K | $32.72M |
| Sep 24, 2025 | $0.00120225 | $0.00120225 | $0.00120225 | $0.00120225 | $265.50K | $32.77M |
| Sep 23, 2025 | $0.00119961 | $0.00119961 | $0.00119961 | $0.00119961 | $263.94K | $32.59M |
| Sep 22, 2025 | $0.00125971 | $0.00125971 | $0.00125971 | $0.00125971 | $243.73K | $34.06M |
| Sep 21, 2025 | $0.00130672 | $0.00130672 | $0.00130672 | $0.00130672 | $250.48K | $35.31M |
| Sep 20, 2025 | $0.00129162 | $0.00129162 | $0.00129162 | $0.00129162 | $215.66K | $34.73M |
| Sep 19, 2025 | $0.00129411 | $0.00129411 | $0.00129411 | $0.00129411 | $236.87K | $34.91M |
| Sep 18, 2025 | $0.00123335 | $0.00123335 | $0.00123335 | $0.00123335 | $223.45K | $33.23M |
| Sep 17, 2025 | $0.00123248 | $0.00123248 | $0.00123248 | $0.00123248 | $199.28K | $33.16M |
| Sep 16, 2025 | $0.00122012 | $0.00122012 | $0.00122012 | $0.00122012 | $209.58K | $32.80M |
| Sep 15, 2025 | $0.00120685 | $0.00120685 | $0.00120685 | $0.00120685 | $234.52K | $32.52M |
| Sep 14, 2025 | $0.00127262 | $0.00127262 | $0.00127262 | $0.00127262 | $225.47K | $34.11M |
| Sep 13, 2025 | $0.00127026 | $0.00127026 | $0.00127026 | $0.00127026 | $279.01K | $34.13M |
| Sep 12, 2025 | $0.00127608 | $0.00127608 | $0.00127608 | $0.00127608 | $236.34K | $34.34M |
| Sep 11, 2025 | $0.00124306 | $0.00124306 | $0.00124306 | $0.00124306 | $223.03K | $33.34M |
| Sep 10, 2025 | $0.00121668 | $0.00121668 | $0.00121668 | $0.00121668 | $344.09K | $32.58M |
| Sep 9, 2025 | $0.00124644 | $0.00124644 | $0.00124644 | $0.00124644 | $277.83K | $33.13M |
| Sep 8, 2025 | $0.00112509 | $0.00112509 | $0.00112509 | $0.00112509 | $216.54K | $30.15M |
| Sep 7, 2025 | $0.00111422 | $0.00111422 | $0.00111422 | $0.00111422 | $182.47K | $29.88M |
| Sep 6, 2025 | $0.00109749 | $0.00109749 | $0.00109749 | $0.00109749 | $210.00K | $29.52M |
| Sep 5, 2025 | $0.00111839 | $0.00111839 | $0.00111839 | $0.00111839 | $247.17K | $30.37M |
| Sep 4, 2025 | $0.00116492 | $0.00116492 | $0.00116492 | $0.00116492 | $228.05K | $31.59M |
| Sep 3, 2025 | $0.00110985 | $0.00110985 | $0.00110985 | $0.00110985 | $252.96K | $30.22M |
| Sep 2, 2025 | $0.00110493 | $0.00110493 | $0.00110493 | $0.00110493 | $436.99K | $30.02M |
| Sep 1, 2025 | $0.00129356 | $0.00129356 | $0.00129356 | $0.00129356 | $288.81K | $35.14M |
| Aug 31, 2025 | $0.00135323 | $0.00135323 | $0.00135323 | $0.00135323 | $224.40K | $36.77M |
| Aug 30, 2025 | $0.00135037 | $0.00135037 | $0.00135037 | $0.00135037 | $305.39K | $36.67M |
| Aug 29, 2025 | $0.00140929 | $0.00140929 | $0.00140929 | $0.00140929 | $350.97K | $38.28M |
| Aug 28, 2025 | $0.00135395 | $0.00135395 | $0.00135395 | $0.00135395 | $276.68K | $36.73M |