Pin Token Historical Data

PIN Page 5
Download
Date Close Price change Market cap Trading volume
Sep 2, 2024 $ 9.6
-2.69%
$ 201.7 million $ 9,691
Sep 1, 2024 $ 10
+0.00%
$ -- $ 5,016
Aug 31, 2024 $ 10
-0.42%
$ 209.98 million $ 6,084
Aug 30, 2024 $ 10.29
+0.00%
$ 216.11 million $ 12,521
Aug 29, 2024 $ 10.29
-13.75%
$ 216.11 million $ 15,679
Aug 28, 2024 $ 11.93
+5.81%
$ 250.55 million $ 15,398
Aug 27, 2024 $ 11.28
+2.43%
$ 236.79 million $ 12,003
Aug 26, 2024 $ 11.01
+16.10%
$ 231.17 million $ 15,490
Aug 25, 2024 $ 9.48
+18.18%
$ 199.11 million $ 12,369
Aug 24, 2024 $ 7.84
+0.00%
$ -- $ 2,459
Aug 23, 2024 $ 7.84
-3.76%
$ 164.7 million $ 9,997
Aug 22, 2024 $ 8.15
-1.50%
$ 171.13 million $ 2,596
Aug 21, 2024 $ 8.27
+0.00%
$ 173.74 million $ 2,452
Aug 18, 2024 $ 9.42
+0.00%
$ -- $ 2,600
Aug 17, 2024 $ 9.42
+7.09%
$ 197.86 million $ 17,273
Aug 16, 2024 $ 8.8
+3.53%
$ 184.77 million $ 2,906
Aug 15, 2024 $ 8.5
+3.99%
$ 178.46 million $ 9,905
Aug 14, 2024 $ 8.17
+0.00%
$ 171.61 million $ 2,000
Aug 13, 2024 $ 7.92
+0.00%
$ -- $ 5,000
Aug 12, 2024 $ 7.92
+4.71%
$ 166.35 million $ 13,322
Aug 9, 2024 $ 6.08
+0.00%
$ -- $ 2,100
Aug 8, 2024 $ 6.08
-0.21%
$ 127.72 million $ 2,100
Aug 7, 2024 $ 6.1
+2.91%
$ 128 million $ 3,662
Aug 6, 2024 $ 5.92
+0.00%
$ 124.38 million $ 3,008
Aug 1, 2024 $ 5.12
+0.00%
$ -- $ 4,018
Jul 31, 2024 $ 5.12
+0.00%
$ 107.45 million $ 4,018
Jul 11, 2024 $ 5.65
+0.00%
$ -- $ 3,864
Jul 10, 2024 $ 5.65
-9.19%
$ 118.63 million $ 3,864
Jul 9, 2024 $ 6.22
+0.00%
$ 130.63 million $ 3,008
Jul 5, 2024 $ 7.1
+0.00%
$ -- $ 5,027
Jul 4, 2024 $ 7.1
-10.75%
$ 149.07 million $ 5,027
Jul 3, 2024 $ 7.95
+31.49%
$ 167.02 million $ 6,818
Jul 2, 2024 $ 6.05
+0.00%
$ 127.02 million $ 2,194
Jun 29, 2024 $ 5.02
+0.00%
$ -- $ 4,692
Jun 28, 2024 $ 5.02
-16.48%
$ 105.49 million $ 10,719
Jun 27, 2024 $ 6.01
+6.24%
$ 126.31 million $ 19,371
Jun 25, 2024 $ 3.45
+0.00%
$ -- $ 2,015
Jun 24, 2024 $ 3.45
+0.00%
$ 72.42 million $ 2,015
Jun 23, 2024 $ 3.52
+0.00%
$ -- $ 2,008
Jun 22, 2024 $ 3.52
+0.00%
$ 73.99 million $ 2,008
Jun 20, 2024 $ 3.79
+0.00%
$ -- $ 3,999
Jun 19, 2024 $ 3.79
+0.00%
$ 79.49 million $ 3,999
Jun 8, 2024 $ 4.63
+0.00%
$ -- $ 2,403
Jun 7, 2024 $ 4.63
-1.17%
$ 97.15 million $ 7,252
Jun 4, 2024 $ 5.25
+0.00%
$ -- $ 4,400
Jun 3, 2024 $ 5.25
+0.00%
$ 110.17 million $ 4,400
May 31, 2024 $ 4.84
+0.00%
$ -- $ 4,876
May 30, 2024 $ 4.84
+0.00%
$ 101.59 million $ 4,876
May 25, 2024 $ 5.16
+0.00%
$ -- $ 2,263
May 24, 2024 $ 5.16
+0.00%
$ 108.3 million $ 2,263