PINs Network Token Historical Data

PINS Page 8
Download
Date Close Price change Market cap Trading volume
May 29, 2025 $ 0.0172
-0.33%
$ 172.31 million $ 1.62 million
May 28, 2025 $ 0.0173
+0.57%
$ 172.87 million $ 1.55 million
May 27, 2025 $ 0.0172
-0.79%
$ 171.75 million $ 1.19 million
May 26, 2025 $ 0.0173
+1.35%
$ 173.06 million $ 1.49 million
May 25, 2025 $ 0.0171
-2.61%
$ 170.68 million $ 1.44 million
May 24, 2025 $ 0.0175
+0.18%
$ 175.14 million $ 1.61 million
May 23, 2025 $ 0.0175
+0.16%
$ 174.9 million $ 1.36 million
May 22, 2025 $ 0.0175
-0.81%
$ 174.85 million $ 1.72 million
May 21, 2025 $ 0.0176
+1.02%
$ 176.22 million $ 1.45 million
May 20, 2025 $ 0.0174
+0.40%
$ 174.43 million $ 1.37 million
May 19, 2025 $ 0.0174
+0.38%
$ 173.64 million $ 1.63 million
May 18, 2025 $ 0.0173
+0.68%
$ 173 million $ 1.66 million
May 17, 2025 $ 0.0172
+1.54%
$ 171.87 million $ 1.59 million
May 16, 2025 $ 0.0169
+0.45%
$ 169.28 million $ 1.41 million
May 15, 2025 $ 0.0169
+0.85%
$ 168.61 million $ 977,767
May 14, 2025 $ 0.0167
+0.37%
$ 167.03 million $ 1 million
May 13, 2025 $ 0.0167
+1.46%
$ 166.68 million $ 1.12 million
May 12, 2025 $ 0.0164
-0.89%
$ 164.19 million $ 1.06 million
May 11, 2025 $ 0.0166
-0.82%
$ 165.65 million $ 904,407
May 10, 2025 $ 0.0165
-0.68%
$ 164.57 million $ 1.28 million
May 9, 2025 $ 0.0166
+0.88%
$ 165.61 million $ 1.07 million
May 8, 2025 $ 0.0164
-2.58%
$ 163.51 million $ 676,251
May 7, 2025 $ 0.0168
+1.41%
$ 167.93 million $ 596,695
May 6, 2025 $ 0.0165
+0.50%
$ 165.47 million $ 563,261
May 5, 2025 $ 0.0165
+1.47%
$ 164.7 million $ 508,196
May 4, 2025 $ 0.0162
+2.09%
$ 162.41 million $ 487,080
May 3, 2025 $ 0.0159
-5.66%
$ 159.16 million $ 615,062
May 2, 2025 $ 0.0169
-2.46%
$ 168.53 million $ 1.07 million
May 1, 2025 $ 0.0173
+5.20%
$ 172.84 million $ 1.2 million
Apr 30, 2025 $ 0.0165
-3.60%
$ 164.91 million $ 1.07 million
Apr 29, 2025 $ 0.0173
-0.64%
$ -- $ 1.15 million
Apr 28, 2025 $ 0.0174
+12.39%
$ 173.76 million $ 1.13 million
Apr 27, 2025 $ 0.0156
-3.10%
$ 155.61 million $ 1.17 million
Apr 26, 2025 $ 0.016
-3.63%
$ 160.27 million $ 1.31 million
Apr 25, 2025 $ 0.0166
-0.93%
$ 166.1 million $ 1.4 million
Apr 24, 2025 $ 0.0168
+2.53%
$ 167.68 million $ 1.48 million
Apr 23, 2025 $ 0.0164
+4.34%
$ 163.67 million $ 1.36 million
Apr 22, 2025 $ 0.0157
+2.59%
$ 157.17 million $ 1.15 million
Apr 21, 2025 $ 0.0153
+0.40%
$ 153.32 million $ 1.12 million
Apr 20, 2025 $ 0.0153
-0.12%
$ 152.65 million $ 1.12 million
Apr 19, 2025 $ 0.0151
-1.97%
$ 151.44 million $ 1.15 million
Apr 18, 2025 $ 0.0156
+20.90%
$ 156.42 million $ 1.03 million
Apr 17, 2025 $ 0.0129
-0.14%
$ 129.36 million $ 976,435
Apr 16, 2025 $ 0.013
-1.33%
$ 129.59 million $ 924,765
Apr 15, 2025 $ 0.0131
+1.17%
$ 131.23 million $ 1.1 million
Apr 14, 2025 $ 0.013
+0.81%
$ 129.65 million $ 1.01 million
Apr 13, 2025 $ 0.0129
+1.21%
$ 128.58 million $ 962,297
Apr 12, 2025 $ 0.0127
-0.28%
$ 127.04 million $ 1.05 million
Apr 11, 2025 $ 0.0127
-0.75%
$ 127.4 million $ 1.3 million
Apr 10, 2025 $ 0.0128
+1.16%
$ 128.35 million $ 1.48 million