PinLink Historical Data

PIN Page 11
Download
Date Close Price change Market cap Trading volume
Apr 9, 2025 $0.808
+28.04%
$80.82 million $1.38 million
Apr 8, 2025 $0.631
-8.43%
$63.13 million $431,139
Apr 7, 2025 $0.693
+13.50%
$69.28 million $632,104
Apr 6, 2025 $0.61
-18.54%
$60.98 million $556,212
Apr 5, 2025 $0.747
-2.12%
$74.67 million $433,164
Apr 4, 2025 $0.763
-1.25%
$76.29 million $509,838
Apr 3, 2025 $0.776
+3.48%
$77.61 million $441,837
Apr 2, 2025 $0.753
-13.93%
$75.29 million $518,093
Apr 1, 2025 $0.875
+10.90%
$87.47 million $516,750
Mar 31, 2025 $0.789
+1.93%
$78.87 million $388,647
Mar 30, 2025 $0.774
+3.58%
$77.42 million $498,257
Mar 29, 2025 $0.742
-2.78%
$74.2 million $381,570
Mar 28, 2025 $0.763
-5.99%
$76.32 million $466,148
Mar 27, 2025 $0.812
-1.17%
$81.15 million $480,530
Mar 26, 2025 $0.821
-2.71%
$82.07 million $543,073
Mar 25, 2025 $0.847
+5.06%
$84.71 million $664,555
Mar 24, 2025 $0.806
+5.45%
$80.6 million $642,527
Mar 23, 2025 $0.764
-6.58%
$76.44 million $601,281
Mar 22, 2025 $0.818
+7.55%
$81.83 million $547,052
Mar 21, 2025 $0.762
-0.95%
$76.23 million $638,430
Mar 20, 2025 $0.77
-2.70%
$76.96 million $678,237
Mar 19, 2025 $0.789
-0.81%
$78.86 million $760,904
Mar 18, 2025 $0.795
-8.68%
$79.48 million $624,849
Mar 17, 2025 $0.871
+6.92%
$87.15 million $473,433
Mar 16, 2025 $0.812
-9.69%
$81.24 million $732,303
Mar 15, 2025 $0.903
+2.70%
$90.29 million $669,633
Mar 14, 2025 $0.985
+30.43%
$98.48 million $398,297
Mar 13, 2025 $0.753
-6.51%
$75.27 million $576,293
Mar 12, 2025 $0.805
-0.46%
$80.49 million $605,207
Mar 11, 2025 $0.81
+10.50%
$81.02 million $613,680
Mar 10, 2025 $0.728
+10.32%
$72.76 million $582,012
Mar 9, 2025 $0.663
-18.54%
$66.3 million $602,861
Mar 8, 2025 $0.823
+4.10%
$82.33 million $601,766
Mar 7, 2025 $0.791
-20.22%
$79.11 million $766,585
Mar 6, 2025 $0.993
+2.63%
$99.31 million $686,972
Mar 5, 2025 $0.967
+0.10%
$96.75 million $719,858
Mar 4, 2025 $0.967
-0.98%
$96.71 million $863,176
Mar 3, 2025 $0.977
-25.66%
$97.71 million $764,975
Mar 2, 2025 $1.31
+25.42%
$131.05 million $730,682
Mar 1, 2025 $1.05
+12.06%
$104.5 million $653,421
Feb 28, 2025 $0.932
+8.53%
$93.19 million $747,773
Feb 27, 2025 $0.859
+0.43%
$85.85 million $785,442
Feb 26, 2025 $0.855
-6.37%
$85.45 million $789,851
Feb 25, 2025 $0.919
+29.64%
$91.87 million $689,890
Feb 24, 2025 $0.708
-18.39%
$70.8 million $658,197
Feb 23, 2025 $0.867
-3.01%
$86.72 million $603,180
Feb 22, 2025 $0.894
+13.44%
$89.39 million $645,095
Feb 21, 2025 $0.788
-10.64%
$78.8 million $781,485
Feb 20, 2025 $0.882
-7.81%
$88.25 million $566,214
Feb 19, 2025 $0.963
-0.17%
$96.34 million $1.01 million