PINs Network Token Historical Data

PINS Page 5
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.0149
+1.04%
$ 148.27 million $ 1.75 million
Sep 23, 2025 $ 0.0147
+1.36%
$ 147.11 million $ 1.97 million
Sep 22, 2025 $ 0.0147
-8.78%
$ 145.16 million $ 1.77 million
Sep 21, 2025 $ 0.0159
+2.72%
$ 160.31 million $ 1.48 million
Sep 20, 2025 $ 0.0154
-3.12%
$ 154.13 million $ 1.59 million
Sep 19, 2025 $ 0.0158
+3.01%
$ 159.74 million $ 2.34 million
Sep 18, 2025 $ 0.0156
-3.29%
$ 153.38 million $ 1.87 million
Sep 17, 2025 $ 0.0158
+6.66%
$ 160.47 million $ 1.55 million
Sep 16, 2025 $ 0.0149
+3.28%
$ 148.47 million $ 1.71 million
Sep 15, 2025 $ 0.0143
-2.54%
$ 144.56 million $ 1.59 million
Sep 14, 2025 $ 0.0146
+6.26%
$ 146.18 million $ 1.68 million
Sep 13, 2025 $ 0.0138
-0.58%
$ 137.15 million $ 1.76 million
Sep 12, 2025 $ 0.0138
-0.08%
$ 138.4 million $ 1.68 million
Sep 11, 2025 $ 0.0139
+4.60%
$ 138.66 million $ 1.73 million
Sep 10, 2025 $ 0.0133
+0.93%
$ 132.59 million $ 1.77 million
Sep 9, 2025 $ 0.0131
+1.86%
$ 131.67 million $ 1.58 million
Sep 8, 2025 $ 0.0129
-2.89%
$ 128.9 million $ 1.36 million
Sep 7, 2025 $ 0.0132
-7.35%
$ 132.1 million $ 1.33 million
Sep 6, 2025 $ 0.0143
-0.72%
$ 142.69 million $ 1.71 million
Sep 5, 2025 $ 0.0143
-1.52%
$ 143.22 million $ 1.56 million
Sep 4, 2025 $ 0.0144
+1.30%
$ 145.41 million $ 1.48 million
Sep 3, 2025 $ 0.0142
+1.87%
$ 142.59 million $ 1.72 million
Sep 2, 2025 $ 0.014
-4.63%
$ 138.29 million $ 1.7 million
Sep 1, 2025 $ 0.0147
+1.22%
$ 146.61 million $ 1.47 million
Aug 31, 2025 $ 0.0142
-11.34%
$ 144.59 million $ 1.51 million
Aug 30, 2025 $ 0.0163
+2.06%
$ 162.68 million $ 1.88 million
Aug 29, 2025 $ 0.0159
+0.21%
$ 158.54 million $ 2.01 million
Aug 28, 2025 $ 0.0159
+0.10%
$ 158.68 million $ 1.82 million
Aug 27, 2025 $ 0.0157
-8.76%
$ 158.09 million $ 2.03 million
Aug 26, 2025 $ 0.0168
-7.31%
$ 170.5 million $ 2.44 million
Aug 25, 2025 $ 0.0181
+2.16%
$ 180.79 million $ 1.91 million
Aug 24, 2025 $ 0.0178
-3.10%
$ 177.55 million $ 2.05 million
Aug 23, 2025 $ 0.0182
+1.36%
$ 182.07 million $ 2.27 million
Aug 22, 2025 $ 0.0179
+4.26%
$ 179.51 million $ 1.93 million
Aug 21, 2025 $ 0.017
+3.98%
$ 171.19 million $ 1.92 million
Aug 20, 2025 $ 0.0162
-0.78%
$ 162.73 million $ 2.04 million
Aug 19, 2025 $ 0.0163
+0.41%
$ 163.51 million $ 2.1 million
Aug 18, 2025 $ 0.0163
-1.94%
$ 162.55 million $ 1.8 million
Aug 17, 2025 $ 0.0166
-1.79%
$ 165.92 million $ 1.64 million
Aug 16, 2025 $ 0.0169
+5.28%
$ 168.59 million $ 2.04 million
Aug 15, 2025 $ 0.016
-5.15%
$ 160.43 million $ 2.55 million
Aug 14, 2025 $ 0.0169
+1.16%
$ 169.22 million $ 2.27 million
Aug 13, 2025 $ 0.0167
+8.48%
$ 167.41 million $ 2.14 million
Aug 12, 2025 $ 0.0155
-0.22%
$ 154.6 million $ 1.97 million
Aug 11, 2025 $ 0.0155
-4.60%
$ 154.75 million $ 1.67 million
Aug 10, 2025 $ 0.0162
-3.50%
$ 162.35 million $ 1.65 million
Aug 9, 2025 $ 0.0168
+4.03%
$ 168.16 million $ 1.76 million
Aug 8, 2025 $ 0.0161
-0.47%
$ 161.41 million $ 1.4 million
Aug 7, 2025 $ 0.0162
+1.68%
$ 162.16 million $ 1.51 million
Aug 6, 2025 $ 0.016
+0.02%
$ 159.93 million $ 1.58 million