Pin Token Historical Data

PIN Page 4
Download
Date Close Price change Market cap Trading volume
Nov 17, 2024 $ 1.89
+17.83%
$ 39.76 million $ 16,639
Nov 16, 2024 $ 1.59
-25.41%
$ 33.45 million $ 5,172
Nov 15, 2024 $ 2.14
-8.73%
$ 44.87 million $ 5,999
Nov 14, 2024 $ 2.35
+6.67%
$ 49.26 million $ 8,556
Nov 13, 2024 $ 2.2
-15.20%
$ 46.18 million $ 10,245
Nov 12, 2024 $ 2.62
-5.56%
$ 54.93 million $ 5,984
Nov 11, 2024 $ 2.81
+50.60%
$ 58.99 million $ 39,866
Nov 10, 2024 $ 1.89
-54.45%
$ 39.66 million $ 90,731
Nov 9, 2024 $ 4.14
-7.03%
$ 86.98 million $ 39,549
Nov 8, 2024 $ 4.46
-36.92%
$ 93.7 million $ 101,736
Nov 7, 2024 $ 7.1
+0.28%
$ 149.05 million $ 15,916
Nov 6, 2024 $ 7.07
+2.88%
$ 148.41 million $ 10,079
Nov 5, 2024 $ 6.82
+0.26%
$ 143.19 million $ 9,692
Nov 4, 2024 $ 6.97
-0.40%
$ -- $ 12,186
Nov 3, 2024 $ 7
-1.20%
$ 147.01 million $ 12,178
Nov 2, 2024 $ 7.06
-0.52%
$ 148.34 million $ 15,385
Nov 1, 2024 $ 7.11
-0.96%
$ 149.34 million $ 13,000
Oct 31, 2024 $ 7.18
-1.22%
$ 150.87 million $ 7,489
Oct 30, 2024 $ 7.27
-0.28%
$ 152.74 million $ 8,484
Oct 29, 2024 $ 7.37
-1.24%
$ 154.81 million $ 8,441
Oct 28, 2024 $ 7.46
-0.47%
$ 156.74 million $ 10,736
Oct 27, 2024 $ 7.53
+6.94%
$ 158.03 million $ 11,758
Oct 26, 2024 $ 7.04
+6.70%
$ 147.78 million $ 10,792
Oct 25, 2024 $ 6.6
-13.55%
$ 138.5 million $ 28,545
Oct 24, 2024 $ 7.58
-0.62%
$ 159.14 million $ 19,744
Oct 23, 2024 $ 7.63
+2.65%
$ 160.13 million $ 10,189
Oct 22, 2024 $ 7.48
+5.51%
$ 157.02 million $ 8,806
Oct 21, 2024 $ 6.99
+4.02%
$ 146.82 million $ 8,138
Oct 20, 2024 $ 6.76
-1.24%
$ 142.03 million $ 12,268
Oct 19, 2024 $ 6.85
+3.82%
$ 143.8 million $ 7,190
Oct 18, 2024 $ 6.6
+3.45%
$ 138.52 million $ 10,930
Oct 17, 2024 $ 6.37
+2.29%
$ 133.74 million $ 1,774
Oct 16, 2024 $ 6.23
-0.95%
$ 130.75 million $ 9,003
Oct 15, 2024 $ 6.26
+1.10%
$ 131.37 million $ 15,913
Oct 14, 2024 $ 6.19
-3.71%
$ 129.94 million $ 31,825
Oct 13, 2024 $ 6.37
-2.93%
$ 133.7 million $ 25,673
Oct 12, 2024 $ 6.56
+257.54%
$ 137.73 million $ 29,458
Oct 11, 2024 $ 7.26
+11.52%
$ 152.38 million $ 22,772
Oct 10, 2024 $ 6.72
+0.00%
$ -- $ 11,493
Oct 9, 2024 $ 6.72
+0.00%
$ 141.14 million $ 11,493
Sep 19, 2024 $ 7.93
+0.00%
$ -- $ 2,003
Sep 17, 2024 $ 7.19
+0.00%
$ -- $ 2,905
Sep 16, 2024 $ 7.19
+3.78%
$ 151.08 million $ 3,909
Sep 15, 2024 $ 6.93
-11.40%
$ 145.58 million $ 9,577
Sep 14, 2024 $ 7.82
+0.00%
$ 164.32 million $ 4,460
Sep 13, 2024 $ 7.04
+0.00%
$ -- $ 2,675
Sep 12, 2024 $ 7.04
-0.88%
$ 147.85 million $ 8,329
Sep 11, 2024 $ 7.1
-0.08%
$ 149.16 million $ 7,890
Sep 10, 2024 $ 7.11
+0.00%
$ 149.29 million $ 2,094
Sep 9, 2024 $ 8.1
+0.00%
$ -- $ 3,585