PINs Network Token Historical Data

PINS Page 16
Download
Date Close Price change Market cap Trading volume
May 22, 2024 $ 0.0138
+0.62%
$ 137.99 million $ 950,956
May 21, 2024 $ 0.0138
+3.08%
$ 138.16 million $ 731,428
May 20, 2024 $ 0.0133
+3.99%
$ 132.94 million $ 717,493
May 19, 2024 $ 0.0128
+0.08%
$ 128.3 million $ 684,911
May 18, 2024 $ 0.0128
-1.57%
$ 128.06 million $ 691,939
May 17, 2024 $ 0.0129
+7.42%
$ 129.32 million $ 724,926
May 16, 2024 $ 0.012
-6.52%
$ 120.47 million $ 666,766
May 15, 2024 $ 0.0129
+8.75%
$ 128.88 million $ 778,558
May 14, 2024 $ 0.0118
-8.42%
$ 117.57 million $ 793,951
May 13, 2024 $ 0.0129
+4.76%
$ 128.56 million $ 737,113
May 12, 2024 $ 0.0124
-2.89%
$ 123.99 million $ 531,672
May 11, 2024 $ 0.0128
-5.93%
$ 127.63 million $ 689,462
May 10, 2024 $ 0.0135
-1.70%
$ 135.26 million $ 732,327
May 9, 2024 $ 0.0138
+2.48%
$ 137.66 million $ 613,782
May 8, 2024 $ 0.0134
-2.57%
$ 133.73 million $ 14.06 million
May 7, 2024 $ 0.0138
-1.64%
$ 137.53 million $ 15.11 million
May 6, 2024 $ 0.014
+0.90%
$ 139.93 million $ 12.28 million
May 5, 2024 $ 0.0138
-3.31%
$ 138.45 million $ 9.85 million
May 4, 2024 $ 0.0143
-3.32%
$ 142.9 million $ 13.59 million
May 3, 2024 $ 0.0148
-0.66%
$ 147.79 million $ 15.93 million
May 2, 2024 $ 0.0149
+2.19%
$ 148.62 million $ 20.28 million
May 1, 2024 $ 0.0145
-8.16%
$ 145.44 million $ 20.78 million
Apr 30, 2024 $ 0.0159
-1.50%
$ 158.89 million $ 16.14 million
Apr 29, 2024 $ 0.016
-1.31%
$ 160.37 million $ 12.15 million
Apr 28, 2024 $ 0.0162
-3.81%
$ 162.39 million $ 9.81 million
Apr 27, 2024 $ 0.0169
+3.01%
$ 168.5 million $ 12.37 million
Apr 26, 2024 $ 0.0164
-10.25%
$ 163.64 million $ 15.22 million
Apr 25, 2024 $ 0.0182
+1.53%
$ 182.31 million $ 20.04 million
Apr 24, 2024 $ 0.0179
-0.67%
$ 179.43 million $ 17.66 million
Apr 23, 2024 $ 0.0181
+0.36%
$ 180.63 million $ 15.74 million
Apr 22, 2024 $ 0.018
+1.47%
$ 179.96 million $ 14.16 million
Apr 21, 2024 $ 0.0177
+1.96%
$ 177.44 million $ 12.64 million
Apr 20, 2024 $ 0.0173
+2.06%
$ 172.9 million $ 15.93 million
Apr 19, 2024 $ 0.017
-2.54%
$ 170 million $ 20.9 million
Apr 18, 2024 $ 0.0174
+10.03%
$ 174.3 million $ 21.85 million
Apr 17, 2024 $ 0.0158
-3.01%
$ 158.47 million $ 19.73 million
Apr 16, 2024 $ 0.0164
+3.98%
$ 163.7 million $ 23.99 million
Apr 15, 2024 $ 0.0158
-2.44%
$ 157.79 million $ 24.36 million
Apr 14, 2024 $ 0.016
-5.10%
$ 160.36 million $ 34.97 million
Apr 13, 2024 $ 0.0169
-3.61%
$ 168.63 million $ 29.4 million
Apr 12, 2024 $ 0.0172
-23.57%
$ 171.86 million $ 17.49 million
Apr 11, 2024 $ 0.0225
+1.53%
$ 224.74 million $ 20.62 million
Apr 10, 2024 $ 0.0222
-1.75%
$ 222.11 million $ 23.4 million
Apr 9, 2024 $ 0.0213
-26.63%
$ 212.91 million $ 18.88 million
Apr 8, 2024 $ 0.029
+12.66%
$ 290.23 million $ 17.84 million
Apr 7, 2024 $ 0.0257
+4.07%
$ 257.47 million $ 12.44 million
Apr 6, 2024 $ 0.0247
-1.55%
$ 247.34 million $ 14.38 million
Apr 5, 2024 $ 0.025
-0.51%
$ 250.32 million $ 21.96 million
Apr 4, 2024 $ 0.0251
-2.25%
$ 251.49 million $ 22.01 million
Apr 3, 2024 $ 0.0258
+8.14%
$ 257.72 million $ 26.83 million