LooPIN Network
LOOPIN
Rank #1985
$0.1779
Updated 9 days ago
Market Cap
$7.02M
24h Volume
$65.37
Avg Volume (90d)
$3.50K
24h High/Low
$0.1795
$0.1720
$0.1720
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
Decentralized Finance (DeFi)
DePIN
Chains
Ethereum
0x975da7b2325f815...
Solana
CHX3FSxGYSJ2LHeQT...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1779 | $0.1795 | $0.1720 | $0.1779 | $65.37 | $7.02M |
| Nov 10, 2025 | $0.1730 | $0.1730 | $0.1730 | $0.1730 | $9.69 | $6.81M |
| Nov 9, 2025 | $0.1625 | $0.1625 | $0.1625 | $0.1625 | $265.05 | $6.39M |
| Nov 8, 2025 | $0.1650 | $0.1650 | $0.1650 | $0.1650 | $1.40K | $6.48M |
| Nov 7, 2025 | $0.1679 | $0.1679 | $0.1679 | $0.1679 | $33.58 | $6.59M |
| Nov 6, 2025 | $0.1725 | $0.1725 | $0.1725 | $0.1725 | $51.65 | $6.76M |
| Nov 5, 2025 | $0.1619 | $0.1619 | $0.1619 | $0.1619 | $6.45K | $6.33M |
| Nov 4, 2025 | $0.1781 | $0.1781 | $0.1781 | $0.1781 | $2.64K | $6.98M |
| Nov 3, 2025 | $0.1973 | $0.1973 | $0.1973 | $0.1973 | $932.03 | $7.71M |
| Nov 2, 2025 | $0.1985 | $0.1985 | $0.1985 | $0.1985 | $2.90K | $7.76M |
| Nov 1, 2025 | $0.1995 | $0.1995 | $0.1995 | $0.1995 | $95.03 | $7.80M |
| Oct 31, 2025 | $0.1966 | $0.1966 | $0.1966 | $0.1966 | $2.20K | $7.67M |
| Oct 30, 2025 | $0.2050 | $0.2050 | $0.2050 | $0.2050 | $4.58K | $7.98M |
| Oct 29, 2025 | $0.2189 | $0.2189 | $0.2189 | $0.2189 | $4.53K | $8.52M |
| Oct 28, 2025 | $0.2278 | $0.2278 | $0.2278 | $0.2278 | $128.54 | $8.86M |
| Oct 27, 2025 | $0.2325 | $0.2325 | $0.2325 | $0.2325 | $9.69K | $9.03M |
| Oct 26, 2025 | $0.2343 | $0.2343 | $0.2343 | $0.2343 | $369.65 | $9.09M |
| Oct 25, 2025 | $0.2349 | $0.2349 | $0.2349 | $0.2349 | $231.54 | $9.09M |
| Oct 24, 2025 | $0.2291 | $0.2291 | $0.2291 | $0.2291 | $7.50K | $8.86M |
| Oct 23, 2025 | $0.2374 | $0.2374 | $0.2374 | $0.2374 | $2.07K | $9.17M |
| Oct 22, 2025 | $0.2478 | $0.2478 | $0.2478 | $0.2478 | $75.53 | $9.57M |
| Oct 21, 2025 | $0.2496 | $0.2496 | $0.2496 | $0.2496 | $178.37 | $9.63M |
| Oct 20, 2025 | $0.2500 | $0.2500 | $0.2500 | $0.2500 | $467.81 | $9.61M |
| Oct 19, 2025 | $0.2446 | $0.2446 | $0.2446 | $0.2446 | $372.77 | $9.40M |
| Oct 18, 2025 | $0.2413 | $0.2413 | $0.2413 | $0.2413 | $205.17 | $9.27M |
| Oct 17, 2025 | $0.2488 | $0.2488 | $0.2488 | $0.2488 | $1.27K | $9.53M |
| Oct 16, 2025 | $0.2520 | $0.2520 | $0.2520 | $0.2520 | $1.72K | $9.64M |
| Oct 15, 2025 | $0.2645 | $0.2645 | $0.2645 | $0.2645 | $123.94 | $10.11M |
| Oct 14, 2025 | $0.2717 | $0.2717 | $0.2717 | $0.2717 | $106.01 | $10.36M |
| Oct 13, 2025 | $0.2665 | $0.2665 | $0.2665 | $0.2665 | $154.02 | $10.15M |
| Oct 12, 2025 | $0.2387 | $0.2387 | $0.2387 | $0.2387 | $16.16K | $9.09M |
| Oct 11, 2025 | $0.2659 | $0.2659 | $0.2659 | $0.2659 | $6.14K | $10.19M |
| Oct 10, 2025 | $0.2942 | $0.2942 | $0.2942 | $0.2942 | $165.87 | $11.17M |
| Oct 9, 2025 | $0.3077 | $0.3077 | $0.3077 | $0.3077 | $60.12 | $11.67M |
| Oct 8, 2025 | $0.3026 | $0.3026 | $0.3026 | $0.3026 | $290.05 | $11.46M |
| Oct 7, 2025 | $0.3175 | $0.3175 | $0.3175 | $0.3175 | $388.78 | $12.01M |
| Oct 6, 2025 | $0.3069 | $0.3069 | $0.3069 | $0.3069 | $3.52K | $11.60M |
| Oct 5, 2025 | $0.3061 | $0.3061 | $0.3061 | $0.3061 | $415.40 | $11.55M |
| Oct 4, 2025 | $0.3300 | $0.3300 | $0.3300 | $0.3300 | $1.08K | $12.43M |
| Oct 3, 2025 | $0.3192 | $0.3192 | $0.3192 | $0.3192 | $3.86K | $12.00M |
| Oct 2, 2025 | $0.2961 | $0.2961 | $0.2961 | $0.2961 | $973.64 | $11.12M |
| Oct 1, 2025 | $0.2814 | $0.2814 | $0.2814 | $0.2814 | $47.84 | $10.56M |
| Sep 30, 2025 | $0.2850 | $0.2850 | $0.2850 | $0.2850 | $2.76K | $10.67M |
| Sep 29, 2025 | $0.2879 | $0.2879 | $0.2879 | $0.2879 | $21.99 | $10.77M |
| Sep 28, 2025 | $0.2796 | $0.2796 | $0.2796 | $0.2796 | $1.78K | $10.45M |
| Sep 27, 2025 | $0.2824 | $0.2824 | $0.2824 | $0.2824 | $5.52K | $10.54M |
| Sep 26, 2025 | $0.2843 | $0.2843 | $0.2843 | $0.2843 | $1.39K | $10.62M |
| Sep 25, 2025 | $0.2987 | $0.2987 | $0.2987 | $0.2987 | $1.68K | $11.12M |
| Sep 24, 2025 | $0.2981 | $0.2981 | $0.2981 | $0.2981 | $5.73K | $11.09M |
| Sep 23, 2025 | $0.2958 | $0.2958 | $0.2958 | $0.2958 | $96.98 | $10.98M |
| Sep 22, 2025 | $0.3131 | $0.3131 | $0.3131 | $0.3131 | $703.24 | $11.61M |
| Sep 21, 2025 | $0.3049 | $0.3049 | $0.3049 | $0.3049 | $12.26 | $11.29M |
| Sep 20, 2025 | $0.3124 | $0.3124 | $0.3124 | $0.3124 | $1.00K | $11.54M |
| Sep 19, 2025 | $0.3194 | $0.3194 | $0.3194 | $0.3194 | $1.28K | $11.79M |
| Sep 18, 2025 | $0.3207 | $0.3207 | $0.3207 | $0.3207 | $10.52K | $11.84M |
| Sep 17, 2025 | $0.2989 | $0.2989 | $0.2989 | $0.2989 | $2.21K | $11.00M |
| Sep 16, 2025 | $0.3052 | $0.3052 | $0.3052 | $0.3052 | $11.85 | $11.22M |
| Sep 15, 2025 | $0.3090 | $0.3090 | $0.3090 | $0.3090 | $159.61 | $11.35M |
| Sep 14, 2025 | $0.3141 | $0.3141 | $0.3141 | $0.3141 | $1.39 | $11.52M |
| Sep 13, 2025 | $0.3138 | $0.3138 | $0.3138 | $0.3138 | $111.36 | $11.49M |
| Sep 12, 2025 | $0.2991 | $0.2991 | $0.2991 | $0.2991 | $710.55 | $10.93M |
| Sep 11, 2025 | $0.2935 | $0.2935 | $0.2935 | $0.2935 | $220.53 | $10.72M |
| Sep 10, 2025 | $0.2904 | $0.2904 | $0.2904 | $0.2904 | $23.77K | $10.59M |
| Sep 9, 2025 | $0.3234 | $0.3234 | $0.3234 | $0.3234 | $19.80K | $11.78M |
| Sep 8, 2025 | $0.2925 | $0.2925 | $0.2925 | $0.2925 | $191.81 | $10.66M |
| Sep 7, 2025 | $0.2908 | $0.2908 | $0.2908 | $0.2908 | $142.39 | $10.57M |
| Sep 6, 2025 | $0.2910 | $0.2910 | $0.2910 | $0.2910 | $2.40 | $10.55M |
| Sep 5, 2025 | $0.2924 | $0.2924 | $0.2924 | $0.2924 | $848.45 | $10.60M |
| Sep 4, 2025 | $0.3010 | $0.3010 | $0.3010 | $0.3010 | $254.76 | $10.89M |
| Sep 3, 2025 | $0.2961 | $0.2961 | $0.2961 | $0.2961 | $397.68 | $10.69M |
| Sep 2, 2025 | $0.2916 | $0.2916 | $0.2916 | $0.2916 | $580.83 | $10.53M |
| Sep 1, 2025 | $0.2981 | $0.2981 | $0.2981 | $0.2981 | $10.30K | $10.74M |
| Aug 31, 2025 | $0.2826 | $0.2826 | $0.2826 | $0.2826 | $49.88 | $10.18M |
| Aug 30, 2025 | $0.2838 | $0.2838 | $0.2838 | $0.2838 | $220.21 | $10.19M |
| Aug 29, 2025 | $0.2940 | $0.2940 | $0.2940 | $0.2940 | $6.35 | $10.54M |
| Aug 28, 2025 | $0.2898 | $0.2898 | $0.2898 | $0.2898 | $2.38K | $10.39M |
| Aug 27, 2025 | $0.2942 | $0.2942 | $0.2942 | $0.2942 | $4.36K | $10.50M |
| Aug 26, 2025 | $0.2761 | $0.2761 | $0.2761 | $0.2761 | $41.41K | $9.85M |
| Aug 25, 2025 | $0.3400 | $0.3400 | $0.3400 | $0.3400 | $50.80K | $12.18M |
| Aug 24, 2025 | $0.4234 | $0.4234 | $0.4234 | $0.4234 | $1.45K | $15.09M |
| Aug 23, 2025 | $0.4323 | $0.4323 | $0.4323 | $0.4323 | $8.20K | $15.39M |
| Aug 22, 2025 | $0.3766 | $0.3766 | $0.3766 | $0.3766 | $1.83K | $13.38M |