PINs Network Token Historical Data

PINS Page 17
Download
Date Close Price change Market cap Trading volume
Apr 2, 2024 $ 0.0241
-5.98%
$ 241.18 million $ 26.53 million
Apr 1, 2024 $ 0.0256
+4.18%
$ 256.02 million $ 18.18 million
Mar 31, 2024 $ 0.0246
-0.03%
$ 246.4 million $ 13.7 million
Mar 30, 2024 $ 0.0244
-0.85%
$ 243.77 million $ 16.47 million
Mar 29, 2024 $ 0.0246
+1.67%
$ 245.99 million $ 21 million
Mar 28, 2024 $ 0.024
+1.04%
$ 240.41 million $ 25.79 million
Mar 27, 2024 $ 0.0237
+3.62%
$ 237.11 million $ 23.82 million
Mar 26, 2024 $ 0.0228
+16.38%
$ 228.01 million $ 24.96 million
Mar 25, 2024 $ 0.0195
+1.61%
$ 194.93 million $ 19.28 million
Mar 24, 2024 $ 0.0191
+8.02%
$ 191.3 million $ 15.03 million
Mar 23, 2024 $ 0.0177
+3.08%
$ 176.84 million $ 20.17 million
Mar 22, 2024 $ 0.0171
-4.67%
$ 171.43 million $ 23.93 million
Mar 21, 2024 $ 0.018
+9.65%
$ 179.8 million $ 34.14 million
Mar 20, 2024 $ 0.0164
-4.09%
$ 163.89 million $ 38.13 million
Mar 19, 2024 $ 0.017
-10.36%
$ 170.41 million $ 38.82 million
Mar 18, 2024 $ 0.019
-3.26%
$ 189.75 million $ 30.24 million
Mar 17, 2024 $ 0.0196
+3.32%
$ 195.83 million $ 34.74 million
Mar 16, 2024 $ 0.0189
-1.23%
$ 189.48 million $ 36.49 million
Mar 15, 2024 $ 0.0192
+1.90%
$ 191.73 million $ 48.84 million
Mar 14, 2024 $ 0.019
-3.35%
$ 190.04 million $ 35.25 million
Mar 13, 2024 $ 0.0196
+1.09%
$ 196.01 million $ 38.99 million
Mar 12, 2024 $ 0.0194
-2.48%
$ 193.9 million $ 39.39 million
Mar 11, 2024 $ 0.0201
-18.95%
$ 200.93 million $ 29.72 million
Mar 10, 2024 $ 0.0247
-6.33%
$ 247.4 million $ 12.13 million
Mar 9, 2024 $ 0.0263
-0.59%
$ 263.44 million $ 17.47 million
Mar 8, 2024 $ 0.0264
-5.29%
$ 264.18 million $ 14.22 million
Mar 7, 2024 $ 0.0279
+2.77%
$ 279.5 million $ 40.84 million
Mar 6, 2024 $ 0.0272
-6.78%
$ 271.99 million $ 54.16 million
Mar 5, 2024 $ 0.029
+24.87%
$ 290.03 million $ 54.87 million
Mar 4, 2024 $ 0.0232
-14.99%
$ 232.27 million $ 26.29 million
Mar 3, 2024 $ 0.0273
+16.54%
$ 273.33 million $ 22.77 million
Mar 2, 2024 $ 0.0235
+6.69%
$ 234.54 million $ 24.47 million
Mar 1, 2024 $ 0.0219
-1.51%
$ 218.94 million $ 28.53 million
Feb 29, 2024 $ 0.0222
-7.45%
$ 221.68 million $ 41.06 million
Feb 28, 2024 $ 0.024
+27.25%
$ 239.66 million $ 30.04 million
Feb 27, 2024 $ 0.0187
+23.51%
$ 187.03 million $ 25.03 million
Feb 26, 2024 $ 0.0151
+1.33%
$ 151.08 million $ 13.2 million
Feb 25, 2024 $ 0.0149
-3.06%
$ 149.28 million $ 9.57 million
Feb 24, 2024 $ 0.0154
-0.03%
$ 153.71 million $ 12.45 million
Feb 23, 2024 $ 0.0154
+1.47%
$ 154.16 million $ 15.58 million
Feb 22, 2024 $ 0.0152
-7.87%
$ 151.86 million $ 17.28 million
Feb 21, 2024 $ 0.0165
-8.56%
$ 164.84 million $ 18.14 million
Feb 20, 2024 $ 0.0179
+17.86%
$ 179.39 million $ 17.48 million
Feb 19, 2024 $ 0.0152
+9.86%
$ 152.36 million $ 13.13 million
Feb 18, 2024 $ 0.0139
+11.35%
$ 138.66 million $ 10.86 million
Feb 17, 2024 $ 0.0125
+7.03%
$ 125.18 million $ 12.03 million
Feb 16, 2024 $ 0.0117
+2.63%
$ 116.62 million $ 16.43 million
Feb 15, 2024 $ 0.0114
-0.27%
$ 113.57 million $ 16.62 million
Feb 14, 2024 $ 0.0113
-1.44%
$ 113.33 million $ 14.39 million
Feb 13, 2024 $ 0.0114
-0.18%
$ 114.22 million $ 14.9 million