PINs Network Token Historical Data

PINS Page 12
Download
Date Close Price change Market cap Trading volume
Oct 9, 2024 $ 0.00704
-0.67%
$ 70.39 million $ 1.11 million
Oct 8, 2024 $ 0.00707
-4.14%
$ 70.73 million $ 1.2 million
Oct 7, 2024 $ 0.00729
-7.18%
$ 72.91 million $ 1.08 million
Oct 6, 2024 $ 0.00785
+5.89%
$ 78.53 million $ 820,355
Oct 5, 2024 $ 0.00742
-5.51%
$ 74.19 million $ 890,254
Oct 4, 2024 $ 0.00785
-0.05%
$ 78.51 million $ 1.05 million
Oct 3, 2024 $ 0.00787
+4.76%
$ 78.71 million $ 1.2 million
Oct 2, 2024 $ 0.00753
-7.50%
$ 75.28 million $ 1.48 million
Oct 1, 2024 $ 0.00813
-1.31%
$ 81.3 million $ 1.26 million
Sep 30, 2024 $ 0.00823
+4.06%
$ 82.34 million $ 1.05 million
Sep 29, 2024 $ 0.00791
-0.67%
$ 79.09 million $ 830,450
Sep 28, 2024 $ 0.00797
+7.47%
$ 79.66 million $ 955,576
Sep 27, 2024 $ 0.00741
+10.93%
$ 74.1 million $ 1.24 million
Sep 26, 2024 $ 0.00718
+11.54%
$ 70.01 million $ 791,100
Sep 25, 2024 $ 0.00641
+5.20%
$ 64.07 million $ 995,981
Sep 24, 2024 $ 0.00605
+2.59%
$ 60.5 million $ 993,806
Sep 23, 2024 $ 0.00594
+7.88%
$ 59.42 million $ 812,120
Sep 22, 2024 $ 0.0055
-1.13%
$ 55.04 million $ 520,313
Sep 21, 2024 $ 0.00555
-12.27%
$ 55.52 million $ 704,231
Sep 20, 2024 $ 0.00634
-12.67%
$ 63.44 million $ 1.24 million
Sep 19, 2024 $ 0.00726
-3.42%
$ 72.59 million $ 1.39 million
Sep 18, 2024 $ 0.00761
-0.15%
$ 76.11 million $ 1.19 million
Sep 17, 2024 $ 0.00757
-0.11%
$ 75.72 million $ 979,137
Sep 16, 2024 $ 0.00759
-0.57%
$ 75.95 million $ 969,447
Sep 15, 2024 $ 0.00762
+8.91%
$ 76.21 million $ 879,395
Sep 14, 2024 $ 0.00701
+6.16%
$ 70.1 million $ 890,324
Sep 13, 2024 $ 0.00661
+13.96%
$ 66.09 million $ 795,293
Sep 12, 2024 $ 0.00579
+6.59%
$ 57.93 million $ 817,944
Sep 11, 2024 $ 0.00543
-25.22%
$ 54.25 million $ 983,170
Sep 10, 2024 $ 0.00726
-10.02%
$ 72.55 million $ 948,141
Sep 9, 2024 $ 0.00808
+5.85%
$ 80.8 million $ 1.06 million
Sep 8, 2024 $ 0.0076
-0.91%
$ 76 million $ 949,699
Sep 7, 2024 $ 0.00772
-9.53%
$ 77.17 million $ 1.23 million
Sep 6, 2024 $ 0.00853
-7.91%
$ 85.31 million $ 1.26 million
Sep 5, 2024 $ 0.00927
+0.74%
$ 92.7 million $ 1.22 million
Sep 4, 2024 $ 0.00923
-4.43%
$ 92.32 million $ 1.21 million
Sep 3, 2024 $ 0.00967
+0.68%
$ 96.73 million $ 1.23 million
Sep 2, 2024 $ 0.0096
-0.24%
$ 96.05 million $ 1.03 million
Sep 1, 2024 $ 0.0096
+1.39%
$ 95.97 million $ 1.19 million
Aug 31, 2024 $ 0.00946
-3.33%
$ 94.61 million $ 1.24 million
Aug 30, 2024 $ 0.00982
-6.25%
$ 98.21 million $ 1.16 million
Aug 29, 2024 $ 0.0105
+0.12%
$ 104.81 million $ 1.38 million
Aug 28, 2024 $ 0.0104
-4.40%
$ 104.29 million $ 1.57 million
Aug 27, 2024 $ 0.0109
-1.47%
$ 109.22 million $ 1.37 million
Aug 26, 2024 $ 0.0111
+5.35%
$ 110.82 million $ 1.37 million
Aug 25, 2024 $ 0.0104
+2.87%
$ 103.9 million $ 1.19 million
Aug 24, 2024 $ 0.0101
-2.84%
$ 101.05 million $ 1.38 million
Aug 23, 2024 $ 0.0104
+0.73%
$ 103.92 million $ 1.26 million
Aug 22, 2024 $ 0.0103
+3.26%
$ 103.06 million $ 1.16 million
Aug 21, 2024 $ 0.00997
+2.64%
$ 99.71 million $ 1.01 million