PinLink Historical Data

PIN Page 8
Download
Date Close Price change Market cap Trading volume
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
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