PinLink Historical Data

PIN Page 10
Download
Date Close Price change Market cap Trading volume
May 29, 2025 $0.665
-2.23%
$47.73 million $1.38 million
May 28, 2025 $0.68
-7.34%
$48.82 million $1.31 million
May 27, 2025 $0.734
-1.64%
$52.78 million $1.39 million
May 26, 2025 $0.746
-2.20%
$53.66 million $1.59 million
May 25, 2025 $0.763
-1.22%
$54.87 million $1.33 million
May 24, 2025 $0.772
+4.60%
$55.54 million $1.57 million
May 23, 2025 $0.739
-7.59%
$53.12 million $1.79 million
May 22, 2025 $0.799
+12.29%
$57.1 million $2.22 million
May 21, 2025 $0.716
-8.30%
$51.15 million $1.39 million
May 20, 2025 $0.78
+1.78%
$55.23 million $1.23 million
May 19, 2025 $0.767
+2.90%
$54.27 million $1.28 million
May 18, 2025 $0.745
+1.46%
$52.73 million $1.17 million
May 17, 2025 $0.734
+10.79%
$52.05 million $1.45 million
May 16, 2025 $0.663
-18.24%
$46.92 million $1.39 million
May 15, 2025 $0.811
-10.09%
$57.87 million $1.29 million
May 14, 2025 $0.902
-1.05%
$64.23 million $1.2 million
May 13, 2025 $0.911
-0.20%
$64.74 million $1.85 million
May 12, 2025 $0.913
-8.87%
$64.79 million $1.93 million
May 11, 2025 $1
-3.51%
$71.07 million $2.41 million
May 10, 2025 $1.04
+21.11%
$73.65 million $2.23 million
May 9, 2025 $0.857
+12.60%
$60.78 million $1.98 million
May 8, 2025 $0.761
+20.76%
$54.03 million $1.83 million
May 7, 2025 $0.631
-3.90%
$44.74 million $1.05 million
May 6, 2025 $0.656
-0.40%
$46.56 million $791,729
May 5, 2025 $0.659
-2.68%
$46.78 million $796,041
May 4, 2025 $0.677
-1.70%
$48.03 million $760,898
May 3, 2025 $0.689
-6.49%
$48.85 million $946,624
May 2, 2025 $0.737
-3.57%
$52.23 million $1.09 million
May 1, 2025 $0.756
+4.99%
$54.17 million $1.22 million
Apr 30, 2025 $0.72
-8.20%
$51 million $1.12 million
Apr 29, 2025 $0.692
-1.14%
$48.81 million $379,118
Apr 28, 2025 $0.7
-0.15%
$49.37 million $1.15 million
Apr 27, 2025 $0.701
+0.85%
$49.44 million $1.24 million
Apr 26, 2025 $0.695
-3.51%
$49.03 million $1.49 million
Apr 25, 2025 $0.72
-1.34%
$50.81 million $1.54 million
Apr 24, 2025 $0.731
+11.25%
$51.75 million $1.19 million
Apr 23, 2025 $0.657
-14.16%
$46.53 million $2.01 million
Apr 22, 2025 $0.766
+12.21%
$54.19 million $1.48 million
Apr 21, 2025 $0.682
-0.63%
$48.34 million $1.52 million
Apr 20, 2025 $0.687
-0.93%
$48.69 million $1.25 million
Apr 19, 2025 $0.697
+3.36%
$49.36 million $1.31 million
Apr 18, 2025 $0.674
-0.08%
$47.73 million $1.23 million
Apr 17, 2025 $0.675
-3.02%
$47.79 million $1.17 million
Apr 16, 2025 $0.695
-0.70%
$49.22 million $1.28 million
Apr 15, 2025 $0.699
-8.07%
$49.55 million $1.4 million
Apr 14, 2025 $0.761
-0.57%
$54.01 million $1.61 million
Apr 13, 2025 $0.765
-11.43%
$54.26 million $1.49 million
Apr 12, 2025 $0.863
+15.05%
$61.21 million $1.88 million
Apr 11, 2025 $0.75
+5.08%
$52.36 million $1.71 million
Apr 10, 2025 $0.713
-11.95%
$71.3 million $1.15 million