Pin Token Historical Data

PIN Page 9
Download
Date Close Price change Market cap Trading volume
Jan 23, 2024 $ 8.09
+0.00%
$ -- $ 2,229
Jan 22, 2024 $ 8.09
-2.14%
$ 169.94 million $ 5,338
Jan 21, 2024 $ 8.35
+0.00%
$ -- $ 2,221
Jan 20, 2024 $ 8.35
-0.68%
$ 175.37 million $ 7,683
Jan 19, 2024 $ 8.07
+0.00%
$ -- $ 3,374
Jan 18, 2024 $ 8.07
+0.00%
$ 169.48 million $ 3,374
Jan 15, 2024 $ 9.25
+0.00%
$ -- $ 3,866
Jan 14, 2024 $ 9.25
-3.17%
$ 194.22 million $ 8,727
Jan 13, 2024 $ 9.55
-2.29%
$ 200.57 million $ 6,403
Jan 12, 2024 $ 9.78
-2.94%
$ 205.28 million $ 3,046
Jan 11, 2024 $ 10.07
+2.16%
$ 211.49 million $ 2,000
Jan 10, 2024 $ 9.86
+0.00%
$ 207.03 million $ 2,248
Jan 9, 2024 $ 9.87
+0.00%
$ -- $ 2,063
Jan 8, 2024 $ 9.87
+0.27%
$ 207.3 million $ 4,873
Jan 7, 2024 $ 10.03
+0.00%
$ -- $ 3,000
Jan 6, 2024 $ 10.03
-1.82%
$ 210.55 million $ 3,000
Jan 5, 2024 $ 10.21
+1.95%
$ 214.45 million $ 14,162
Jan 4, 2024 $ 10.02
-0.02%
$ 210.34 million $ 11,985
Jan 3, 2024 $ 10.02
-1.31%
$ 210.38 million $ 7,985
Jan 2, 2024 $ 10.15
-11.82%
$ 213.17 million $ 6,404
Jan 1, 2024 $ 11.51
+4.89%
$ 241.73 million $ 5,458
Dec 31, 2023 $ 10.97
+0.00%
$ 230.45 million $ 8,088
Dec 30, 2023 $ 10.02
+0.00%
$ -- $ 2,000
Dec 29, 2023 $ 10.02
+1.91%
$ 210.38 million $ 4,802
Dec 28, 2023 $ 9.83
-2.29%
$ 206.45 million $ 8,737
Dec 26, 2023 $ 10.32
+0.00%
$ -- $ 2,500
Dec 25, 2023 $ 10.32
+0.31%
$ 216.76 million $ 2,500
Dec 24, 2023 $ 10.29
+0.42%
$ 216.08 million $ 26,802
Dec 23, 2023 $ 10.25
+2.20%
$ 215.17 million $ 20,405
Dec 22, 2023 $ 10.03
-1.33%
$ 210.55 million $ 4,030
Dec 21, 2023 $ 10.16
-0.38%
$ 213.39 million $ 17,335
Dec 20, 2023 $ 10.28
+2.00%
$ 215.85 million $ 17,665
Dec 19, 2023 $ 10.08
+0.25%
$ 211.61 million $ 22,451
Dec 18, 2023 $ 10.2
+0.00%
$ -- $ 3,000
Dec 17, 2023 $ 10.2
+0.00%
$ 214.11 million $ 3,000
Dec 16, 2023 $ 11.34
+0.00%
$ -- $ 2,154
Dec 15, 2023 $ 11.34
-4.16%
$ 238.04 million $ 6,739
Dec 14, 2023 $ 11.83
+7.00%
$ 248.37 million $ 18,123
Dec 13, 2023 $ 11.05
+4.51%
$ 232.13 million $ 12,686
Dec 12, 2023 $ 10.58
+1.54%
$ 222.11 million $ 21,951
Dec 11, 2023 $ 10.42
-1.49%
$ 218.74 million $ 14,891
Dec 10, 2023 $ 10.57
-4.37%
$ 222.05 million $ 10,045
Dec 9, 2023 $ 11.06
+0.00%
$ 232.19 million $ 24,348
Nov 9, 2023 $ 16.02
+0.00%
$ 336.52 million $ 15,619
Nov 8, 2023 $ 16.02
+0.00%
$ 336.52 million $ 15,619
Oct 15, 2023 $ 12.76
-0.02%
$ -- $ 28,962
Oct 14, 2023 $ 12.76
+0.71%
$ 267.89 million $ 28,953
Oct 5, 2023 $ 15.85
-0.02%
$ -- $ 12,580
Oct 4, 2023 $ 15.85
+0.07%
$ 332.93 million $ 12,583
Oct 1, 2023 $ 14.28
+0.04%
$ -- $ 16,271