XPIN Network
XPIN
Rank #650
$0.00211494
Updated 4 months ago
Market Cap
$32.72M
24h Volume
$6.15M
Avg Volume (6m)
$14.27M
24h High/Low
$0.00219771
$0.00202843
$0.00202843
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Binance Alpha Spotlight
DePIN
Communication
Chains
Binance Smart Chain
0xd955c9ba56fb1ab...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00211494 | $0.00219771 | $0.00202843 | $0.00211494 | $6.15M | $32.72M |
| Dec 2, 2025 | $0.00199843 | $0.00214837 | $0.00194772 | $0.00208489 | $5.59M | $31.53M |
| Dec 1, 2025 | $0.00208491 | $0.00208491 | $0.00186839 | $0.00201240 | $5.36M | $29.77M |
| Nov 30, 2025 | $0.00212670 | $0.00216379 | $0.00208434 | $0.00212099 | $4.55M | $32.78M |
| Nov 29, 2025 | $0.00218736 | $0.00225389 | $0.00218079 | $0.00218219 | $5.86M | $34.14M |
| Nov 28, 2025 | $0.00225482 | $0.00225482 | $0.00207986 | $0.00218924 | $8.13M | $33.81M |
| Nov 27, 2025 | $0.00220522 | $0.00228864 | $0.00217768 | $0.00225018 | $8.14M | $34.60M |
| Nov 26, 2025 | $0.00209262 | $0.00234698 | $0.00206486 | $0.00220700 | $8.95M | $33.76M |
| Nov 25, 2025 | $0.00231412 | $0.00231412 | $0.00207942 | $0.00210340 | $17.75M | $33.80M |
| Nov 24, 2025 | $0.00190046 | $0.00263117 | $0.00183727 | $0.00228144 | $10.03M | $31.78M |
| Nov 23, 2025 | $0.00189832 | $0.00193735 | $0.00178513 | $0.00190403 | $7.70M | $28.71M |
| Nov 22, 2025 | $0.00229243 | $0.00232165 | $0.00182869 | $0.00190960 | $8.86M | $31.37M |
| Nov 21, 2025 | $0.00275722 | $0.00280545 | $0.00230886 | $0.00230886 | $6.18M | $41.15M |
| Nov 20, 2025 | $0.00296360 | $0.00297437 | $0.00270307 | $0.00278026 | $6.66M | $43.40M |
| Nov 19, 2025 | $0.00286925 | $0.00303994 | $0.00280421 | $0.00291368 | $5.93M | $44.73M |
| Nov 18, 2025 | $0.00287254 | $0.00289215 | $0.00278548 | $0.00287917 | $5.79M | $44.00M |
| Nov 17, 2025 | $0.00311261 | $0.00311261 | $0.00283311 | $0.00288754 | $7.10M | $45.68M |
| Nov 16, 2025 | $0.00303677 | $0.00354370 | $0.00303677 | $0.00310953 | $8.31M | $49.33M |
| Nov 15, 2025 | $0.00322207 | $0.00322207 | $0.00301140 | $0.00302180 | $5.82M | $47.85M |
| Nov 14, 2025 | $0.00350366 | $0.00350366 | $0.00306915 | $0.00314370 | $7.75M | $49.37M |
| Nov 13, 2025 | $0.00329809 | $0.00351815 | $0.00324935 | $0.00351815 | $8.77M | $52.04M |
| Nov 12, 2025 | $0.00399693 | $0.00399693 | $0.00329124 | $0.00332568 | $9.09M | $56.05M |
| Nov 11, 2025 | $0.00386335 | $0.00397045 | $0.00374825 | $0.00386335 | $7.27M | $59.96M |
| Nov 10, 2025 | $0.00348658 | $0.00348658 | $0.00348658 | $0.00348658 | $7.41M | $54.08M |
| Nov 9, 2025 | $0.00400856 | $0.00400856 | $0.00400856 | $0.00400856 | $9.02M | $62.00M |
| Nov 8, 2025 | $0.00380504 | $0.00380504 | $0.00380504 | $0.00380504 | $9.01M | $58.93M |
| Nov 7, 2025 | $0.00401263 | $0.00401263 | $0.00401263 | $0.00401263 | $13.29M | $62.08M |
| Nov 6, 2025 | $0.00370932 | $0.00370932 | $0.00370932 | $0.00370932 | $22.86M | $57.34M |
| Nov 5, 2025 | $0.00371741 | $0.00371741 | $0.00371741 | $0.00371741 | $25.44M | $57.66M |
| Nov 4, 2025 | $0.00613454 | $0.00613454 | $0.00613454 | $0.00613454 | $14.52M | $94.92M |
| Nov 3, 2025 | $0.00608881 | $0.00608881 | $0.00608881 | $0.00608881 | $17.25M | $94.31M |
| Nov 2, 2025 | $0.00697517 | $0.00697517 | $0.00697517 | $0.00697517 | $20.59M | $107.87M |
| Nov 1, 2025 | $0.00706608 | $0.00706608 | $0.00706608 | $0.00706608 | $20.99M | $108.94M |
| Oct 31, 2025 | $0.00720311 | $0.00720311 | $0.00720311 | $0.00720311 | $37.79M | $111.14M |
| Oct 30, 2025 | $0.00743962 | $0.00743962 | $0.00743962 | $0.00743962 | $55.56M | $115.16M |
| Oct 29, 2025 | $0.00794683 | $0.00794683 | $0.00794683 | $0.00794683 | $45.44M | $122.98M |
| Oct 28, 2025 | $0.00820075 | $0.00820075 | $0.00820075 | $0.00820075 | $53.06M | $126.63M |