PinLink Historical Data

PIN Page 9
Download
Date Close Price change Market cap Trading volume
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
Jul 7, 2025 $0.421
-7.55%
$29.91 million $1.18 million
Jul 6, 2025 $0.455
+1.45%
$32.36 million $1.06 million
Jul 5, 2025 $0.449
-4.33%
$31.9 million $1.01 million
Jul 4, 2025 $0.469
-5.43%
$33.34 million $800,529
Jul 3, 2025 $0.496
+6.75%
$35.26 million $763,779
Jul 2, 2025 $0.465
+11.44%
$33.04 million $901,320
Jul 1, 2025 $0.412
-6.40%
$29.65 million $1.35 million
Jun 30, 2025 $0.44
-6.04%
$31.29 million $1.1 million
Jun 29, 2025 $0.468
+8.55%
$33.31 million $1.15 million
Jun 28, 2025 $0.432
-2.90%
$30.69 million $1.05 million
Jun 27, 2025 $0.445
+1.32%
$31.61 million $1.02 million
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