PinLink Historical Data

PIN Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 15, 2025 $ 0.833
-2.78%
$ 59.55 million $ 2.82 million
Aug 14, 2025 $ 0.843
-14.98%
$ 61.26 million $ 4.36 million
Aug 13, 2025 $ 0.991
+13.02%
$ 70.86 million $ 4.38 million
Aug 12, 2025 $ 0.877
+14.62%
$ 62.69 million $ 5.15 million
Aug 11, 2025 $ 0.765
-11.30%
$ 54.67 million $ 3.53 million
Aug 10, 2025 $ 0.862
-1.06%
$ 61.64 million $ 2.01 million
Aug 9, 2025 $ 0.872
+11.09%
$ 62.37 million $ 2.35 million
Aug 8, 2025 $ 0.785
+3.81%
$ 56.11 million $ 1.83 million
Aug 7, 2025 $ 0.756
+3.86%
$ 54.03 million $ 1.65 million
Aug 6, 2025 $ 0.728
+11.18%
$ 52.03 million $ 1.86 million
Aug 5, 2025 $ 0.655
-1.92%
$ 46.8 million $ 1.4 million
Aug 4, 2025 $ 0.667
-3.77%
$ 47.69 million $ 1.36 million
Aug 3, 2025 $ 0.686
+2.65%
$ 49.55 million $ 1.46 million
Aug 2, 2025 $ 0.666
-1.80%
$ 47.72 million $ 1.17 million
Aug 1, 2025 $ 0.654
-6.71%
$ 48.43 million $ 1.92 million
Jul 31, 2025 $ 0.701
-6.04%
$ 50.1 million $ 1.55 million
Jul 30, 2025 $ 0.746
-1.15%
$ 53.29 million $ 1.99 million
Jul 29, 2025 $ 0.755
+6.03%
$ 53.94 million $ 1.63 million
Jul 28, 2025 $ 0.711
-4.21%
$ 50.72 million $ 1.58 million
Jul 27, 2025 $ 0.742
+2.32%
$ 52.95 million $ 1.53 million
Jul 26, 2025 $ 0.725
-4.86%
$ 51.76 million $ 1.19 million
Jul 25, 2025 $ 0.763
-1.44%
$ 54.4 million $ 1.33 million
Jul 24, 2025 $ 0.773
+2.54%
$ 55.15 million $ 1.44 million
Jul 23, 2025 $ 0.752
-8.31%
$ 53.62 million $ 2.71 million
Jul 22, 2025 $ 0.821
-4.78%
$ 58.48 million $ 2.06 million
Jul 21, 2025 $ 0.861
-8.74%
$ 61.59 million $ 3.18 million
Jul 20, 2025 $ 0.944
+9.22%
$ 67.51 million $ 1.91 million
Jul 19, 2025 $ 0.864
+4.03%
$ 61.8 million $ 1.71 million
Jul 18, 2025 $ 0.831
+5.06%
$ 59.44 million $ 2.56 million
Jul 17, 2025 $ 0.791
+9.98%
$ 56.58 million $ 2.64 million
Jul 16, 2025 $ 0.719
-0.87%
$ 51.45 million $ 4.31 million
Jul 15, 2025 $ 0.724
+3.25%
$ 51.81 million $ 3.67 million
Jul 14, 2025 $ 0.701
+0.69%
$ 50.18 million $ 3.14 million
Jul 13, 2025 $ 0.691
+16.84%
$ 49.48 million $ 2.55 million
Jul 12, 2025 $ 0.592
+7.12%
$ 42.08 million $ 1.62 million
Jul 11, 2025 $ 0.552
+17.34%
$ 39.28 million $ 2.08 million
Jul 10, 2025 $ 0.446
+5.64%
$ 31.32 million $ 1.21 million
Jul 9, 2025 $ 0.422
+3.84%
$ 30.02 million $ 1.36 million
Jul 8, 2025 $ 0.407
-3.37%
$ 28.91 million $ 1.35 million