LooPIN Network(LOOPIN)Today
$0.294146
LooPIN Network Price History
(LOOPIN)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.294739 | $0.298416 | $0.066246 | $0.290885 | $107.6274 |
2025-09-01 | $0.303742 | $0.307278 | $0.29474 | $0.295300 | $1,116.743 |
2025-08-31 | $0.283298 | $0.30739 | $0.280708 | $0.303742 | $149.8042 |
2025-08-30 | $0.282362 | $0.287167 | $0.280173 | $0.283298 | $34.52312 |
2025-08-29 | $0.291765 | $0.293969 | $0.276714 | $0.281984 | $218.7710 |
2025-08-28 | $0.300667 | $0.30018 | $0.276806 | $0.292907 | $100.1489 |
2025-08-27 | $0.288831 | $0.300766 | $0.285038 | $0.300766 | $2,869.399 |
2025-08-26 | $0.281923 | $0.293319 | $0.265094 | $0.288727 | $12,421.44 |
2025-08-25 | $0.425323 | $0.438876 | $0.275792 | $0.281923 | $83,999.06 |
2025-08-24 | $0.423093 | $0.430288 | $0.420163 | $0.425117 | $748.1014 |
2025-08-23 | $0.408734 | $0.436916 | $0.418307 | $0.423144 | $8,474.974 |
2025-08-22 | -- | $0.421583 | $0.374586 | -- | -- |
2025-08-21 | $0.397802 | $0.399802 | $0.377787 | $0.379616 | $125.7077 |
2025-08-20 | $0.381552 | $0.398803 | $0.358226 | $0.395299 | $42.25134 |
2025-08-19 | $0.449683 | $0.455246 | $0.378778 | $0.380969 | $33,303.26 |
2025-08-18 | $0.559718 | $0.55864 | $0.437783 | $0.450201 | $42,462.97 |
2025-08-17 | -- | $0.560555 | $0.539613 | -- | -- |
2025-08-16 | $0.573132 | $0.573361 | $0.533976 | $0.539671 | $14,972.45 |
2025-08-15 | $0.556705 | $0.601652 | $0.539075 | $0.571267 | $18,064.06 |
2025-08-14 | $0.586346 | $0.604653 | $0.543256 | $0.558942 | $16,119.13 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
LooPIN Network(LOOPIN)
