PinLink Historical Data

PIN Page 8
Download
Date Close Price change Market cap Trading volume
May 7, 2025 $ 0.631
-3.90%
$ 44.74 million $ 1.05 million
May 6, 2025 $ 0.656
-0.40%
$ 46.56 million $ 791,729
May 5, 2025 $ 0.659
-2.68%
$ 46.78 million $ 796,041
May 4, 2025 $ 0.677
-1.70%
$ 48.03 million $ 760,898
May 3, 2025 $ 0.689
-6.49%
$ 48.85 million $ 946,624
May 2, 2025 $ 0.737
-3.57%
$ 52.23 million $ 1.09 million
May 1, 2025 $ 0.756
+4.99%
$ 54.17 million $ 1.22 million
Apr 30, 2025 $ 0.72
-8.20%
$ 51 million $ 1.12 million
Apr 29, 2025 $ 0.692
-1.14%
$ 48.81 million $ 379,118
Apr 28, 2025 $ 0.7
-0.15%
$ 49.37 million $ 1.15 million
Apr 27, 2025 $ 0.701
+0.85%
$ 49.44 million $ 1.24 million
Apr 26, 2025 $ 0.695
-3.51%
$ 49.03 million $ 1.49 million
Apr 25, 2025 $ 0.72
-1.34%
$ 50.81 million $ 1.54 million
Apr 24, 2025 $ 0.731
+11.25%
$ 51.75 million $ 1.19 million
Apr 23, 2025 $ 0.657
-14.16%
$ 46.53 million $ 2.01 million
Apr 22, 2025 $ 0.766
+12.21%
$ 54.19 million $ 1.48 million
Apr 21, 2025 $ 0.682
-0.63%
$ 48.34 million $ 1.52 million
Apr 20, 2025 $ 0.687
-0.93%
$ 48.69 million $ 1.25 million
Apr 19, 2025 $ 0.697
+3.36%
$ 49.36 million $ 1.31 million
Apr 18, 2025 $ 0.674
-0.08%
$ 47.73 million $ 1.23 million
Apr 17, 2025 $ 0.675
-3.02%
$ 47.79 million $ 1.17 million
Apr 16, 2025 $ 0.695
-0.70%
$ 49.22 million $ 1.28 million
Apr 15, 2025 $ 0.699
-8.07%
$ 49.55 million $ 1.4 million
Apr 14, 2025 $ 0.761
-0.57%
$ 54.01 million $ 1.61 million
Apr 13, 2025 $ 0.765
-11.43%
$ 54.26 million $ 1.49 million
Apr 12, 2025 $ 0.863
+15.05%
$ 61.21 million $ 1.88 million
Apr 11, 2025 $ 0.75
+5.08%
$ 52.36 million $ 1.71 million
Apr 10, 2025 $ 0.713
-11.95%
$ 71.3 million $ 1.15 million
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