XPIN Network
XPIN
Rank #650
$0.00211494
Updated 25 days ago
Market Cap
$32.72M
24h Volume
$6.15M
Avg Volume (90d)
$33.48M
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 |
| Oct 27, 2025 | $0.00807182 | $0.00807182 | $0.00807182 | $0.00807182 | $62.25M | $124.94M |
| Oct 26, 2025 | $0.00815286 | $0.00815286 | $0.00815286 | $0.00815286 | $108.61M | $125.57M |
| Oct 25, 2025 | $0.00811126 | $0.00811126 | $0.00811126 | $0.00811126 | $144.68M | $125.22M |
| Oct 24, 2025 | $0.00851712 | $0.00851712 | $0.00851712 | $0.00851712 | $255.26M | $131.03M |
| Oct 23, 2025 | $0.00501733 | $0.00501733 | $0.00501733 | $0.00501733 | $88.33M | $77.45M |
| Oct 22, 2025 | $0.00451020 | $0.00451020 | $0.00451020 | $0.00451020 | $77.60M | $69.78M |
| Oct 21, 2025 | $0.00364191 | $0.00364191 | $0.00364191 | $0.00364191 | $54.02M | $56.32M |
| Oct 20, 2025 | $0.00439696 | $0.00439696 | $0.00439696 | $0.00439696 | $100.24M | $67.55M |
| Oct 19, 2025 | $0.00348782 | $0.00348782 | $0.00348782 | $0.00348782 | $83.49M | $54.18M |
| Oct 18, 2025 | $0.00365292 | $0.00365292 | $0.00365292 | $0.00365292 | $149.90M | $56.49M |
| Oct 17, 2025 | $0.00280646 | $0.00280646 | $0.00280646 | $0.00280646 | $154.59M | $44.38M |
| Oct 16, 2025 | $0.00114153 | $0.00114153 | $0.00114153 | $0.00114153 | $21.93M | $17.65M |
| Oct 15, 2025 | $0.00115304 | $0.00115304 | $0.00115304 | $0.00115304 | $36.65M | $17.50M |
| Oct 14, 2025 | $0.00111936 | $0.00111936 | $0.00111936 | $0.00111936 | $36.50M | $17.30M |
| Oct 13, 2025 | $0.00085259 | $0.00085259 | $0.00085259 | $0.00085259 | $16.29M | $13.18M |
| Oct 12, 2025 | $0.00076813 | $0.00076813 | $0.00076813 | $0.00076813 | $24.42M | $11.89M |
| Oct 11, 2025 | $0.00075377 | $0.00075377 | $0.00075377 | $0.00075377 | $35.93M | $11.66M |
| Oct 10, 2025 | $0.00120349 | $0.00120349 | $0.00120349 | $0.00120349 | $30.89M | $18.61M |
| Oct 9, 2025 | $0.00110144 | $0.00110144 | $0.00110144 | $0.00110144 | $19.11M | $16.99M |
| Oct 8, 2025 | $0.00104981 | $0.00104981 | $0.00104981 | $0.00104981 | $19.54M | $16.30M |
| Oct 7, 2025 | $0.00103554 | $0.00103554 | $0.00103554 | $0.00103554 | $8.65M | $15.77M |
| Oct 6, 2025 | $0.00092278 | $0.00092278 | $0.00092278 | $0.00092278 | $21.90M | $14.29M |
| Oct 5, 2025 | $0.00089704 | $0.00089704 | $0.00089704 | $0.00089704 | $16.92M | $13.82M |
| Oct 4, 2025 | $0.00086341 | $0.00086341 | $0.00086341 | $0.00086341 | $28.37M | $13.37M |
| Oct 3, 2025 | $0.00089223 | $0.00089223 | $0.00089223 | $0.00089223 | $22.77M | $13.81M |
| Oct 2, 2025 | $0.00075751 | $0.00075751 | $0.00075751 | $0.00075751 | $8.30M | $11.72M |
| Oct 1, 2025 | $0.00076377 | $0.00076377 | $0.00076377 | $0.00076377 | $11.70M | $11.82M |
| Sep 30, 2025 | $0.00085280 | $0.00085280 | $0.00085280 | $0.00085280 | $13.39M | $13.25M |
| Sep 29, 2025 | $0.00087428 | $0.00087428 | $0.00087428 | $0.00087428 | $29.41M | $13.52M |