PINs Network Token Historical Data

PINS Page 12
Download
Date Close Price change Market cap Trading volume
Nov 10, 2024 $ 0.00834
-2.90%
$ 83.41 million $ 1.96 million
Nov 9, 2024 $ 0.00859
+2.54%
$ 85.93 million $ 1.49 million
Nov 8, 2024 $ 0.00838
-2.09%
$ 83.81 million $ 1.83 million
Nov 7, 2024 $ 0.00854
+0.80%
$ 85.42 million $ 1.91 million
Nov 6, 2024 $ 0.00847
+1.87%
$ 84.74 million $ 2.02 million
Nov 5, 2024 $ 0.00834
-0.71%
$ 83.37 million $ 1.35 million
Nov 4, 2024 $ 0.0084
-8.57%
$ 84 million $ 1.18 million
Nov 3, 2024 $ 0.00917
+0.57%
$ 91.7 million $ 1.17 million
Nov 2, 2024 $ 0.00912
+2.36%
$ 91.17 million $ 1.04 million
Nov 1, 2024 $ 0.00889
+2.34%
$ 88.86 million $ 1.38 million
Oct 31, 2024 $ 0.00867
+0.62%
$ 86.71 million $ 1.22 million
Oct 30, 2024 $ 0.00861
+2.57%
$ 86.13 million $ 1.17 million
Oct 29, 2024 $ 0.0084
-0.44%
$ 83.97 million $ 1.25 million
Oct 28, 2024 $ 0.00842
+1.31%
$ 84.2 million $ 1.03 million
Oct 27, 2024 $ 0.00833
+7.28%
$ 83.28 million $ 927,164
Oct 26, 2024 $ 0.00778
+6.09%
$ 77.83 million $ 1.27 million
Oct 25, 2024 $ 0.00734
-1.60%
$ 73.36 million $ 1.05 million
Oct 24, 2024 $ 0.00746
-3.01%
$ 74.61 million $ 1.08 million
Oct 23, 2024 $ 0.0077
-1.94%
$ 76.99 million $ 1.03 million
Oct 22, 2024 $ 0.00784
-3.00%
$ 78.4 million $ 904,810
Oct 21, 2024 $ 0.00808
+2.64%
$ 80.79 million $ 1.16 million
Oct 20, 2024 $ 0.00786
+6.94%
$ 78.57 million $ 854,824
Oct 19, 2024 $ 0.00735
+5.89%
$ 73.48 million $ 879,562
Oct 18, 2024 $ 0.00693
-1.84%
$ 69.3 million $ 1.1 million
Oct 17, 2024 $ 0.00705
-2.87%
$ 70.46 million $ 1.07 million
Oct 16, 2024 $ 0.00725
+2.32%
$ 72.54 million $ 1.26 million
Oct 15, 2024 $ 0.00712
+7.91%
$ 71.16 million $ 1.24 million
Oct 14, 2024 $ 0.00659
+9.27%
$ 65.95 million $ 762,184
Oct 13, 2024 $ 0.00602
+4.73%
$ 60.22 million $ 598,265
Oct 12, 2024 $ 0.00575
-2.53%
$ 57.5 million $ 873,849
Oct 11, 2024 $ 0.00584
-14.45%
$ 58.45 million $ 937,286
Oct 10, 2024 $ 0.00684
-2.71%
$ 68.41 million $ 1.01 million
Oct 9, 2024 $ 0.00704
-0.67%
$ 70.39 million $ 1.11 million
Oct 8, 2024 $ 0.00707
-4.14%
$ 70.73 million $ 1.2 million
Oct 7, 2024 $ 0.00729
-7.18%
$ 72.91 million $ 1.08 million
Oct 6, 2024 $ 0.00785
+5.89%
$ 78.53 million $ 820,355
Oct 5, 2024 $ 0.00742
-5.51%
$ 74.19 million $ 890,254
Oct 4, 2024 $ 0.00785
-0.05%
$ 78.51 million $ 1.05 million
Oct 3, 2024 $ 0.00787
+4.76%
$ 78.71 million $ 1.2 million
Oct 2, 2024 $ 0.00753
-7.50%
$ 75.28 million $ 1.48 million
Oct 1, 2024 $ 0.00813
-1.31%
$ 81.3 million $ 1.26 million
Sep 30, 2024 $ 0.00823
+4.06%
$ 82.34 million $ 1.05 million
Sep 29, 2024 $ 0.00791
-0.67%
$ 79.09 million $ 830,450
Sep 28, 2024 $ 0.00797
+7.47%
$ 79.66 million $ 955,576
Sep 27, 2024 $ 0.00741
+10.93%
$ 74.1 million $ 1.24 million
Sep 26, 2024 $ 0.00718
+11.54%
$ 70.01 million $ 791,100
Sep 25, 2024 $ 0.00641
+5.20%
$ 64.07 million $ 995,981
Sep 24, 2024 $ 0.00605
+2.59%
$ 60.5 million $ 993,806
Sep 23, 2024 $ 0.00594
+7.88%
$ 59.42 million $ 812,120
Sep 22, 2024 $ 0.0055
-1.13%
$ 55.04 million $ 520,313