Pin Token Historical Data

PIN Page 4
Download
Date Close Price change Market cap Trading volume
Jan 19, 2025 $ 1.17
-2.37%
$ 24.48 million $ 334
Jan 18, 2025 $ 1.19
-0.12%
$ 25.08 million $ 111
Jan 17, 2025 $ 1.2
+0.39%
$ 25.11 million $ 384
Jan 16, 2025 $ 1.19
-2.80%
$ 25.01 million $ 1,033
Jan 15, 2025 $ 1.25
+0.69%
$ 26.19 million $ 232
Jan 14, 2025 $ 1.24
+7.64%
$ 26.01 million $ 1,024
Jan 13, 2025 $ 1.16
+0.57%
$ 24.3 million $ 21
Jan 12, 2025 $ 1.15
-0.80%
$ -- $ 109
Jan 11, 2025 $ 1.16
+0.56%
$ 24.45 million $ 127
Jan 10, 2025 $ 1.16
-0.16%
$ 24.31 million $ 449
Jan 9, 2025 $ 1.16
-3.45%
$ 24.42 million $ 688
Jan 8, 2025 $ 1.2
-2.10%
$ 25.21 million $ 509
Jan 7, 2025 $ 1.23
-0.19%
$ 25.8 million $ 224
Jan 6, 2025 $ 1.22
+0.94%
$ 25.59 million $ 257
Jan 5, 2025 $ 1.22
-1.02%
$ 25.52 million $ 749
Jan 4, 2025 $ 1.23
-0.24%
$ 25.73 million $ 239
Jan 3, 2025 $ 1.23
+1.02%
$ 25.8 million $ 220
Jan 2, 2025 $ 1.21
-0.50%
$ 25.38 million $ 35
Jan 1, 2025 $ 1.22
+1.82%
$ 25.62 million $ 642
Dec 31, 2024 $ 1.2
+1.64%
$ 25.1 million $ 1,280
Dec 30, 2024 $ 1.17
-12.08%
$ 24.64 million $ 4,370
Dec 29, 2024 $ 1.34
-3.13%
$ 28.07 million $ 1,474
Dec 28, 2024 $ 1.38
-1.30%
$ 28.9 million $ 400
Dec 27, 2024 $ 1.4
-2.15%
$ 29.37 million $ 1,516
Dec 26, 2024 $ 1.45
-8.08%
$ 30.36 million $ 5,475
Dec 25, 2024 $ 1.57
-2.86%
$ 33.02 million $ 819
Dec 24, 2024 $ 1.62
-3.37%
$ 34 million $ 618
Dec 23, 2024 $ 1.72
+0.59%
$ 36.09 million $ 722
Dec 22, 2024 $ 1.71
+7.80%
$ 35.88 million $ 1,524
Dec 21, 2024 $ 1.5
-9.63%
$ 31.41 million $ 3,178
Dec 20, 2024 $ 1.65
-4.03%
$ 34.67 million $ 2,036
Dec 19, 2024 $ 1.73
-2.37%
$ 36.23 million $ 1,322
Dec 18, 2024 $ 1.76
-4.11%
$ 36.91 million $ 2,799
Dec 17, 2024 $ 1.83
-3.75%
$ 38.34 million $ 5,392
Dec 16, 2024 $ 1.9
-2.09%
$ 39.94 million $ 1,307
Dec 15, 2024 $ 1.94
-2.62%
$ 40.8 million $ 858
Dec 14, 2024 $ 1.98
+0.88%
$ 41.56 million $ 1,222
Dec 13, 2024 $ 1.99
-2.25%
$ 41.81 million $ 3,725
Dec 12, 2024 $ 2.02
-1.30%
$ 42.48 million $ 727
Dec 11, 2024 $ 2.05
-0.42%
$ 42.98 million $ 731
Dec 10, 2024 $ 2.06
-0.68%
$ 43.22 million $ 2,268
Dec 9, 2024 $ 2.08
-5.37%
$ 43.64 million $ 3,527
Dec 8, 2024 $ 2.18
+1.04%
$ 45.85 million $ 3,383
Dec 7, 2024 $ 2.17
-0.32%
$ 45.6 million $ 1,483
Dec 6, 2024 $ 2.18
-1.53%
$ 45.86 million $ 5,516
Dec 5, 2024 $ 2.22
-0.51%
$ 46.56 million $ 1,760
Dec 4, 2024 $ 2.21
+1.08%
$ -- $ 23,640
Dec 3, 2024 $ 2.18
+16.62%
$ 45.85 million $ 23,793
Dec 2, 2024 $ 1.86
-1.04%
$ 38.93 million $ 1,890
Dec 1, 2024 $ 1.89
-1.40%
$ 40.04 million $ 2,005