PINs Network Token Historical Data

PINS
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.0225
-2.23%
$ 214.27 million $ 1.1 million
Apr 27 $ 0.0206
-17.33%
$ 229.18 million $ 266,290
Apr 20 $ 0.0233
-1.15%
$ 249.9 million $ 5.55 million
Apr 13 $ 0.0239
+2.49%
$ 236.86 million $ 5.7 million
Apr 6 $ 0.0219
-6.28%
$ 233.04 million $ 5.37 million
Mar 30 $ 0.0225
-8.81%
$ 233.7 million $ 5.54 million
Mar 23 $ 0.0241
+3.35%
$ 247.38 million $ 5.56 million
Mar 16 $ 0.0234
+1.50%
$ 233.82 million $ 6.77 million
Mar 9 $ 0.0232
-6.32%
$ 231.96 million $ 6.55 million
Mar 2 $ 0.0249
+2.86%
$ 247.42 million $ 5.87 million
Feb 23 $ 0.0242
-0.64%
$ 241.53 million $ 8.01 million
Feb 16 $ 0.0247
+3.61%
$ 243.08 million $ 7.25 million
Feb 9 $ 0.0244
+6.18%
$ 238.13 million $ 7.08 million
Feb 2 $ 0.0232
+0.95%
$ 230.17 million $ 6.81 million
Jan 26 $ 0.0231
+22.31%
$ 229.78 million $ 6.56 million
Jan 19 $ 0.0201
-7.59%
$ 189.16 million $ 6 million
Jan 12 $ 0.0218
+5.84%
$ 217.65 million $ 6.47 million
Jan 5 $ 0.0208
+6.10%
$ 205.66 million $ 5.99 million
Dec 29 $ 0.0195
+3.87%
$ 195.61 million $ 5.56 million
Dec 22 $ 0.019
-4.11%
$ 187.28 million $ 5.69 million
Dec 15 $ 0.0204
+2.79%
$ 198.22 million $ 6.06 million
Dec 8 $ 0.0205
-2.51%
$ 198.65 million $ 6.13 million
Dec 1 $ 0.0214
-3.67%
$ 209.8 million $ 6.61 million
Nov 24 $ 0.0219
+7.44%
$ 221.85 million $ 7.64 million
Nov 17 $ 0.0206
-0.05%
$ 203.75 million $ 12.21 million
Nov 10 $ 0.0207
-1.84%
$ 205.89 million $ 13.15 million
Nov 3 $ 0.0211
-5.85%
$ 210.6 million $ 14.15 million
Oct 27 $ 0.0222
+8.96%
$ 224.59 million $ 12.96 million
Oct 20 $ 0.0205
+9.35%
$ 203.31 million $ 11.79 million
Oct 13 $ 0.0185
+10.26%
$ 187.67 million $ 14.29 million
Oct 6 $ 0.0167
-5.25%
$ 167.38 million $ 13.4 million
Sep 29 $ 0.0167
+2.00%
$ 176.67 million $ 11.36 million
Sep 22 $ 0.016
-0.47%
$ 163.16 million $ 11.71 million
Sep 15 $ 0.0154
+5.48%
$ 160.31 million $ 10.66 million
Sep 8 $ 0.0138
+3.62%
$ 146.18 million $ 9.87 million
Sep 1 $ 0.0143
-1.49%
$ 132.1 million $ 9.65 million
Aug 25 $ 0.0163
-8.36%
$ 144.59 million $ 12.1 million
Aug 18 $ 0.0182
+9.83%
$ 177.55 million $ 12.06 million
Aug 11 $ 0.0166
+2.13%
$ 165.92 million $ 14.29 million
Aug 4 $ 0.0168
+0.38%
$ 162.35 million $ 9.51 million
Jul 28 $ 0.0163
-10.22%
$ 167.84 million $ 11.23 million
Jul 21 $ 0.018
+0.92%
$ 181.69 million $ 12.53 million
Jul 14 $ 0.0175
+1.28%
$ 178.13 million $ 12.05 million
Jul 7 $ 0.0176
+1.37%
$ 172.88 million $ 9.85 million
Jun 30 $ 0.0175
+2.03%
$ 173.75 million $ 7.75 million
Jun 23 $ 0.0171
-0.47%
$ 171.09 million $ 9.81 million
Jun 16 $ 0.0172
-2.31%
$ 172.01 million $ 9.44 million
Jun 9 $ 0.0173
-0.04%
$ 175.73 million $ 9.72 million
Jun 2 $ 0.0174
+0.14%
$ 173.48 million $ 9.21 million
May 26 $ 0.0174
+1.88%
$ 173.97 million $ 9.52 million
Download