PINs Network Token Historical Data

PINS Page 17
Download
Date Close Price change Market cap Trading volume
Mar 6, 2024 $ 0.0272
-6.78%
$ 271.99 million $ 54.16 million
Mar 5, 2024 $ 0.029
+24.87%
$ 290.03 million $ 54.87 million
Mar 4, 2024 $ 0.0232
-14.99%
$ 232.27 million $ 26.29 million
Mar 3, 2024 $ 0.0273
+16.54%
$ 273.33 million $ 22.77 million
Mar 2, 2024 $ 0.0235
+6.69%
$ 234.54 million $ 24.47 million
Mar 1, 2024 $ 0.0219
-1.51%
$ 218.94 million $ 28.53 million
Feb 29, 2024 $ 0.0222
-7.45%
$ 221.68 million $ 41.06 million
Feb 28, 2024 $ 0.024
+27.25%
$ 239.66 million $ 30.04 million
Feb 27, 2024 $ 0.0187
+23.51%
$ 187.03 million $ 25.03 million
Feb 26, 2024 $ 0.0151
+1.33%
$ 151.08 million $ 13.2 million
Feb 25, 2024 $ 0.0149
-3.06%
$ 149.28 million $ 9.57 million
Feb 24, 2024 $ 0.0154
-0.03%
$ 153.71 million $ 12.45 million
Feb 23, 2024 $ 0.0154
+1.47%
$ 154.16 million $ 15.58 million
Feb 22, 2024 $ 0.0152
-7.87%
$ 151.86 million $ 17.28 million
Feb 21, 2024 $ 0.0165
-8.56%
$ 164.84 million $ 18.14 million
Feb 20, 2024 $ 0.0179
+17.86%
$ 179.39 million $ 17.48 million
Feb 19, 2024 $ 0.0152
+9.86%
$ 152.36 million $ 13.13 million
Feb 18, 2024 $ 0.0139
+11.35%
$ 138.66 million $ 10.86 million
Feb 17, 2024 $ 0.0125
+7.03%
$ 125.18 million $ 12.03 million
Feb 16, 2024 $ 0.0117
+2.63%
$ 116.62 million $ 16.43 million
Feb 15, 2024 $ 0.0114
-0.27%
$ 113.57 million $ 16.62 million
Feb 14, 2024 $ 0.0113
-1.44%
$ 113.33 million $ 14.39 million
Feb 13, 2024 $ 0.0114
-0.18%
$ 114.22 million $ 14.9 million
Feb 12, 2024 $ 0.0114
-1.07%
$ 114.28 million $ 10.67 million
Feb 11, 2024 $ 0.0116
-0.30%
$ 115.94 million $ 8.97 million
Feb 10, 2024 $ 0.0116
+0.84%
$ 116.22 million $ 12.77 million
Feb 9, 2024 $ 0.0115
+0.29%
$ 115.04 million $ 14.01 million
Feb 8, 2024 $ 0.0115
+0.15%
$ 114.71 million $ 11.64 million
Feb 7, 2024 $ 0.0115
+0.35%
$ 114.54 million $ 9.16 million
Feb 6, 2024 $ 0.0114
+0.81%
$ 114.31 million $ 9.14 million
Feb 5, 2024 $ 0.0114
+1.77%
$ 113.93 million $ 8.03 million
Feb 4, 2024 $ 0.0112
+0.20%
$ 111.82 million $ 5.26 million
Feb 3, 2024 $ 0.0112
-0.51%
$ 111.56 million $ 7.05 million
Feb 2, 2024 $ 0.0112
+2.00%
$ 112.1 million $ 9.85 million
Feb 1, 2024 $ 0.011
+0.54%
$ 109.81 million $ 13.05 million
Jan 31, 2024 $ 0.0109
-2.13%
$ 109.02 million $ 12.29 million
Jan 30, 2024 $ 0.0111
-1.10%
$ 111.49 million $ 10.62 million
Jan 29, 2024 $ 0.0113
+2.15%
$ 113.33 million $ 8.18 million
Jan 28, 2024 $ 0.0111
+3.41%
$ 110.88 million $ 6.9 million
Jan 27, 2024 $ 0.0107
+5.51%
$ 107.27 million $ 9.05 million
Jan 26, 2024 $ 0.0102
+3.05%
$ 101.53 million $ 9.66 million
Jan 25, 2024 $ 0.00985
+2.93%
$ 98.48 million $ 9.5 million
Jan 24, 2024 $ 0.00951
+2.01%
$ 95.1 million $ 12.95 million
Jan 23, 2024 $ 0.00936
+4.05%
$ 93.59 million $ 14.62 million
Jan 22, 2024 $ 0.00898
-11.90%
$ 89.82 million $ 8.61 million
Jan 21, 2024 $ 0.0101
+5.38%
$ 100.92 million $ 5.76 million
Jan 20, 2024 $ 0.00957
+5.00%
$ 95.73 million $ 10.54 million
Jan 19, 2024 $ 0.00908
+5.48%
$ 90.82 million $ 12.88 million
Jan 18, 2024 $ 0.0086
+4.80%
$ 86 million $ 11.64 million
Jan 17, 2024 $ 0.00816
-9.08%
$ 81.64 million $ 11.12 million