PinLink Historical Data

PIN Page 7
Download
Date Close Price change Market cap Trading volume
Jun 26, 2025 $ 0.439
-3.75%
$ 31.2 million $ 1.17 million
Jun 25, 2025 $ 0.456
-5.18%
$ 32.42 million $ 1.01 million
Jun 24, 2025 $ 0.48
-6.81%
$ 34.17 million $ 1.1 million
Jun 23, 2025 $ 0.514
+24.51%
$ 36.59 million $ 1.51 million
Jun 22, 2025 $ 0.414
-8.71%
$ 29.44 million $ 1.58 million
Jun 21, 2025 $ 0.453
-14.27%
$ 32.28 million $ 1.1 million
Jun 20, 2025 $ 0.529
-8.78%
$ 37.69 million $ 1.6 million
Jun 19, 2025 $ 0.579
-3.16%
$ 41.3 million $ 1.44 million
Jun 18, 2025 $ 0.598
+0.52%
$ 42.64 million $ 1.07 million
Jun 17, 2025 $ 0.595
-5.24%
$ 42.48 million $ 1.08 million
Jun 16, 2025 $ 0.628
+0.05%
$ 44.64 million $ 1.13 million
Jun 15, 2025 $ 0.628
+9.17%
$ 44.61 million $ 1.35 million
Jun 14, 2025 $ 0.575
-5.92%
$ 40.87 million $ 1.17 million
Jun 13, 2025 $ 0.612
+1.12%
$ 43.68 million $ 1.53 million
Jun 12, 2025 $ 0.608
-4.80%
$ 43.46 million $ 538,782
Jun 11, 2025 $ 0.639
-6.79%
$ 45.65 million $ 987,725
Jun 10, 2025 $ 0.686
-1.49%
$ 49.03 million $ 1.06 million
Jun 9, 2025 $ 0.696
+8.97%
$ 49.8 million $ 1.1 million
Jun 8, 2025 $ 0.639
+4.73%
$ 45.7 million $ 925,219
Jun 7, 2025 $ 0.61
-0.74%
$ 43.54 million $ 671,755
Jun 6, 2025 $ 0.615
+0.24%
$ 43.86 million $ 855,747
Jun 5, 2025 $ 0.613
-2.01%
$ 43.76 million $ 1.12 million
Jun 4, 2025 $ 0.626
+2.60%
$ 44.79 million $ 1.14 million
Jun 3, 2025 $ 0.61
-3.10%
$ 43.66 million $ 994,488
Jun 2, 2025 $ 0.629
-6.38%
$ 45.04 million $ 921,835
Jun 1, 2025 $ 0.672
-1.63%
$ 48.27 million $ 917,052
May 31, 2025 $ 0.683
+4.63%
$ 49.07 million $ 966,812
May 30, 2025 $ 0.653
-1.76%
$ 46.9 million $ 1.18 million
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