PIPPIN Historical USD Price
Daily close · Jan 7, 2025 → Jan 7, 2026Daily price history
Dec 9, 2025 → Jan 7, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-01-07 | $0.33128945 | $0.34058043 | $0.24208484 | $0.28089427 | $49.36M |
| 2026-01-06 | $0.34559833 | $0.35690319 | $0.31805333 | $0.33061806 | $35.77M |
| 2026-01-05 | $0.51016424 | $0.52371897 | $0.33684188 | $0.34296791 | $75.42M |
| 2026-01-04 | $0.4228207 | $0.5188561 | $0.41835676 | $0.50912673 | $65.12M |
| 2026-01-03 | $0.3730305 | $0.45884832 | $0.36938634 | $0.426653 | $40.46M |
| 2026-01-02 | $0.39685981 | $0.40247736 | $0.3533936 | $0.3730656 | $28.37M |
| 2026-01-01 | $0.39054918 | $0.40767745 | $0.38748155 | $0.39124057 | $21.24M |
| 2025-12-31 | $0.4112518 | $0.41992111 | $0.36945807 | $0.39187546 | $26.70M |
| 2025-12-30 | $0.4238093 | $0.45580467 | $0.41054627 | $0.4131191 | $32.16M |
| 2025-12-29 | $0.41960627 | $0.44604836 | $0.40288086 | $0.42380064 | $33.71M |
| 2025-12-28 | $0.41709726 | $0.42492836 | $0.41689844 | $0.41961418 | $29.72M |
| 2025-12-27 | $0.49613545 | $0.49635787 | $0.459622 | $0.46707873 | $26.73M |
| 2025-12-26 | $0.5123614 | $0.52702919 | $0.4620135 | $0.49656608 | $48.47M |
| 2025-12-25 | $0.48559296 | $0.54931803 | $0.46219383 | $0.51214468 | $70.35M |
| 2025-12-24 | $0.45787889 | $0.60370834 | $0.44508102 | $0.48619739 | $170.33M |
| 2025-12-23 | $0.35623457 | $0.47179845 | $0.34767902 | $0.45950621 | $104.67M |
| 2025-12-22 | $0.42439822 | $0.44051237 | $0.30063602 | $0.35832171 | $73.82M |
| 2025-12-21 | $0.42186446 | $0.48023412 | $0.41267884 | $0.4244098 | $50.02M |
| 2025-12-20 | $0.37600398 | $0.4295486 | $0.37264739 | $0.42171876 | $36.57M |
| 2025-12-19 | $0.36206356 | $0.38935083 | $0.34605473 | $0.37555332 | $47.46M |
| 2025-12-18 | $0.40091111 | $0.45044854 | $0.3620232 | $0.3620232 | $63.00M |
| 2025-12-17 | $0.36838484 | $0.43171961 | $0.27772905 | $0.39994691 | $132.35M |
| 2025-12-16 | $0.43194929 | $0.51847512 | $0.31453446 | $0.37301996 | $176.76M |
| 2025-12-15 | $0.34337147 | $0.43583398 | $0.34071373 | $0.43191602 | $108.97M |
| 2025-12-14 | $0.34627389 | $0.37136252 | $0.32574068 | $0.34193939 | $70.29M |
| 2025-12-13 | $0.33262557 | $0.35195582 | $0.30545939 | $0.34127883 | $72.17M |
| 2025-12-12 | $0.32205558 | $0.3737237 | $0.29512341 | $0.33275111 | $105.70M |
| 2025-12-11 | $0.33642025 | $0.34633093 | $0.30492256 | $0.3225851 | $87.80M |
| 2025-12-10 | $0.31582134 | $0.36229928 | $0.29321682 | $0.33616387 | $189.96M |
| 2025-12-09 | $0.17795794 | $0.33826528 | $0.17404683 | $0.30944323 | $218.02M |