PINs Network Token Historical Data

PINS Page 16
Download
Date Close Price change Market cap Trading volume
Apr 25, 2024 $ 0.0182
+1.53%
$ 182.31 million $ 20.04 million
Apr 24, 2024 $ 0.0179
-0.67%
$ 179.43 million $ 17.66 million
Apr 23, 2024 $ 0.0181
+0.36%
$ 180.63 million $ 15.74 million
Apr 22, 2024 $ 0.018
+1.47%
$ 179.96 million $ 14.16 million
Apr 21, 2024 $ 0.0177
+1.96%
$ 177.44 million $ 12.64 million
Apr 20, 2024 $ 0.0173
+2.06%
$ 172.9 million $ 15.93 million
Apr 19, 2024 $ 0.017
-2.54%
$ 170 million $ 20.9 million
Apr 18, 2024 $ 0.0174
+10.03%
$ 174.3 million $ 21.85 million
Apr 17, 2024 $ 0.0158
-3.01%
$ 158.47 million $ 19.73 million
Apr 16, 2024 $ 0.0164
+3.98%
$ 163.7 million $ 23.99 million
Apr 15, 2024 $ 0.0158
-2.44%
$ 157.79 million $ 24.36 million
Apr 14, 2024 $ 0.016
-5.10%
$ 160.36 million $ 34.97 million
Apr 13, 2024 $ 0.0169
-3.61%
$ 168.63 million $ 29.4 million
Apr 12, 2024 $ 0.0172
-23.57%
$ 171.86 million $ 17.49 million
Apr 11, 2024 $ 0.0225
+1.53%
$ 224.74 million $ 20.62 million
Apr 10, 2024 $ 0.0222
-1.75%
$ 222.11 million $ 23.4 million
Apr 9, 2024 $ 0.0213
-26.63%
$ 212.91 million $ 18.88 million
Apr 8, 2024 $ 0.029
+12.66%
$ 290.23 million $ 17.84 million
Apr 7, 2024 $ 0.0257
+4.07%
$ 257.47 million $ 12.44 million
Apr 6, 2024 $ 0.0247
-1.55%
$ 247.34 million $ 14.38 million
Apr 5, 2024 $ 0.025
-0.51%
$ 250.32 million $ 21.96 million
Apr 4, 2024 $ 0.0251
-2.25%
$ 251.49 million $ 22.01 million
Apr 3, 2024 $ 0.0258
+8.14%
$ 257.72 million $ 26.83 million
Apr 2, 2024 $ 0.0241
-5.98%
$ 241.18 million $ 26.53 million
Apr 1, 2024 $ 0.0256
+4.18%
$ 256.02 million $ 18.18 million
Mar 31, 2024 $ 0.0246
-0.03%
$ 246.4 million $ 13.7 million
Mar 30, 2024 $ 0.0244
-0.85%
$ 243.77 million $ 16.47 million
Mar 29, 2024 $ 0.0246
+1.67%
$ 245.99 million $ 21 million
Mar 28, 2024 $ 0.024
+1.04%
$ 240.41 million $ 25.79 million
Mar 27, 2024 $ 0.0237
+3.62%
$ 237.11 million $ 23.82 million
Mar 26, 2024 $ 0.0228
+16.38%
$ 228.01 million $ 24.96 million
Mar 25, 2024 $ 0.0195
+1.61%
$ 194.93 million $ 19.28 million
Mar 24, 2024 $ 0.0191
+8.02%
$ 191.3 million $ 15.03 million
Mar 23, 2024 $ 0.0177
+3.08%
$ 176.84 million $ 20.17 million
Mar 22, 2024 $ 0.0171
-4.67%
$ 171.43 million $ 23.93 million
Mar 21, 2024 $ 0.018
+9.65%
$ 179.8 million $ 34.14 million
Mar 20, 2024 $ 0.0164
-4.09%
$ 163.89 million $ 38.13 million
Mar 19, 2024 $ 0.017
-10.36%
$ 170.41 million $ 38.82 million
Mar 18, 2024 $ 0.019
-3.26%
$ 189.75 million $ 30.24 million
Mar 17, 2024 $ 0.0196
+3.32%
$ 195.83 million $ 34.74 million
Mar 16, 2024 $ 0.0189
-1.23%
$ 189.48 million $ 36.49 million
Mar 15, 2024 $ 0.0192
+1.90%
$ 191.73 million $ 48.84 million
Mar 14, 2024 $ 0.019
-3.35%
$ 190.04 million $ 35.25 million
Mar 13, 2024 $ 0.0196
+1.09%
$ 196.01 million $ 38.99 million
Mar 12, 2024 $ 0.0194
-2.48%
$ 193.9 million $ 39.39 million
Mar 11, 2024 $ 0.0201
-18.95%
$ 200.93 million $ 29.72 million
Mar 10, 2024 $ 0.0247
-6.33%
$ 247.4 million $ 12.13 million
Mar 9, 2024 $ 0.0263
-0.59%
$ 263.44 million $ 17.47 million
Mar 8, 2024 $ 0.0264
-5.29%
$ 264.18 million $ 14.22 million
Mar 7, 2024 $ 0.0279
+2.77%
$ 279.5 million $ 40.84 million