LooPIN Network(LOOPIN)Heute
$0.326148
LooPIN Network Preisverlauf
(LOOPIN)Zeitraum: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.308348 | $0.335779 | $0.307222 | $0.326626 | $403.9325 |
2025-09-17 | $0.297869 | $0.308693 | $0.297028 | $0.308383 | $10,055.04 |
2025-09-16 | $0.302644 | $0.306072 | $0.295964 | $0.298214 | $2,062.221 |
2025-09-15 | -- | $0.312113 | $0.302108 | -- | -- |
2025-09-14 | -- | $0.321682 | $0.310252 | -- | -- |
2025-09-13 | $0.306105 | $0.318866 | $0.306939 | $0.314000 | $366.3977 |
2025-09-12 | $0.295149 | $0.310227 | $0.290246 | $0.306149 | $333.7687 |
2025-09-11 | $0.296872 | $0.299394 | $0.292039 | $0.295791 | $193.7014 |
2025-09-10 | $0.320569 | $0.320321 | $0.287232 | $0.296852 | $20,548.36 |
2025-09-09 | $0.295398 | $0.328548 | $0.292836 | $0.320137 | $23,554.40 |
2025-09-08 | $0.292694 | $0.301155 | $0.289601 | $0.295556 | $148.0017 |
2025-09-07 | $0.290702 | $0.293425 | $0.289209 | $0.292472 | $16.60660 |
2025-09-06 | $0.290999 | $0.294297 | $0.290123 | $0.290500 | $144.6156 |
2025-09-05 | $0.291332 | $0.303896 | $0.288510 | $0.290957 | $698.1396 |
2025-09-04 | $0.302610 | $0.303217 | $0.290596 | $0.291332 | $198.8046 |
2025-09-03 | $0.290251 | $0.304675 | $0.289554 | $0.302943 | $410.2449 |
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 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-19
LooPIN Network(LOOPIN)
