PinLink Historical Data

PIN Page 5
Download
Date Close Price change Market cap Trading volume
Oct 4, 2025 $ 0.448
-6.71%
$ 32.06 million $ 6.51 million
Oct 3, 2025 $ 0.481
+2.31%
$ 34.37 million $ 7.04 million
Oct 2, 2025 $ 0.47
+0.60%
$ 33.64 million $ 7.02 million
Oct 1, 2025 $ 0.456
+6.01%
$ 33.47 million $ 8.34 million
Sep 30, 2025 $ 0.422
-7.50%
$ 30.86 million $ 8.13 million
Sep 29, 2025 $ 0.456
+3.05%
$ 32.67 million $ 6.95 million
Sep 28, 2025 $ 0.442
+2.07%
$ 31.73 million $ 4.29 million
Sep 27, 2025 $ 0.433
-8.91%
$ 31.05 million $ 3.04 million
Sep 26, 2025 $ 0.463
+6.32%
$ 34.09 million $ 3.73 million
Sep 25, 2025 $ 0.451
-8.82%
$ 31.22 million $ 6.02 million
Sep 24, 2025 $ 0.492
+4.65%
$ 35.48 million $ 1.73 million
Sep 23, 2025 $ 0.471
-5.98%
$ 33.74 million $ 1.9 million
Sep 22, 2025 $ 0.498
+0.31%
$ 35.91 million $ 1.63 million
Sep 21, 2025 $ 0.497
-7.41%
$ 35.63 million $ 1.68 million
Sep 20, 2025 $ 0.538
+2.30%
$ 38.48 million $ 1.42 million
Sep 19, 2025 $ 0.527
-6.17%
$ 37.74 million $ 1.91 million
Sep 18, 2025 $ 0.561
-4.95%
$ 40.18 million $ 1.97 million
Sep 17, 2025 $ 0.579
-0.55%
$ 42.28 million $ 2.23 million
Sep 16, 2025 $ 0.575
+4.28%
$ 41.7 million $ 2.39 million
Sep 15, 2025 $ 0.577
-10.53%
$ 39.49 million $ 1.63 million
Sep 14, 2025 $ 0.633
+0.29%
$ 46.26 million $ 1.98 million
Sep 13, 2025 $ 0.64
-4.97%
$ 45.87 million $ 2.1 million
Sep 12, 2025 $ 0.677
+23.30%
$ 48.5 million $ 2.41 million
Sep 11, 2025 $ 0.549
+0.22%
$ 39.34 million $ 2.02 million
Sep 10, 2025 $ 0.548
-1.46%
$ 39.25 million $ 2.01 million
Sep 9, 2025 $ 0.556
-3.98%
$ 39.86 million $ 2 million
Sep 8, 2025 $ 0.579
+3.42%
$ 41.44 million $ 1.48 million
Sep 7, 2025 $ 0.56
-1.44%
$ 40.12 million $ 876,623
Sep 6, 2025 $ 0.568
-6.74%
$ 40.73 million $ 1.56 million
Sep 5, 2025 $ 0.609
+5.44%
$ 43.68 million $ 1.54 million
Sep 4, 2025 $ 0.583
-7.19%
$ 41.36 million $ 1.78 million
Sep 3, 2025 $ 0.629
+9.71%
$ 45.02 million $ 2.15 million
Sep 2, 2025 $ 0.554
+3.36%
$ 41.06 million $ 1.86 million
Sep 1, 2025 $ 0.536
-5.16%
$ 38.42 million $ 1.7 million
Aug 31, 2025 $ 0.574
-6.25%
$ 40.56 million $ 1.99 million
Aug 30, 2025 $ 0.605
+2.30%
$ 43.94 million $ 937,327
Aug 29, 2025 $ 0.591
-4.04%
$ 42.41 million $ 1.13 million
Aug 28, 2025 $ 0.616
+5.09%
$ 44.19 million $ 1.5 million
Aug 27, 2025 $ 0.607
-1.07%
$ 42.07 million $ 1.63 million
Aug 26, 2025 $ 0.622
+1.29%
$ 44.03 million $ 1.68 million
Aug 25, 2025 $ 0.628
-10.09%
$ 44.04 million $ 1.7 million
Aug 24, 2025 $ 0.71
-5.25%
$ 49.98 million $ 1.8 million
Aug 23, 2025 $ 0.693
-4.06%
$ 53.46 million $ 2 million
Aug 22, 2025 $ 0.709
+11.88%
$ 51.6 million $ 2.43 million
Aug 21, 2025 $ 0.642
-7.22%
$ 45.27 million $ 2.04 million
Aug 20, 2025 $ 0.696
+5.47%
$ 49.45 million $ 2.01 million
Aug 19, 2025 $ 0.673
-5.27%
$ 47.22 million $ 2.66 million
Aug 18, 2025 $ 0.71
-8.89%
$ 50.78 million $ 2.46 million
Aug 17, 2025 $ 0.779
-7.58%
$ 55.71 million $ 2.43 million
Aug 16, 2025 $ 0.843
+1.21%
$ 60.27 million $ 2.33 million