Pin Token Historical Data

PIN Page 6
Download
Date Close Price change Market cap Trading volume
May 17, 2024 $ 5.92
+0.00%
$ -- $ 5,395
May 16, 2024 $ 5.92
-4.38%
$ 124.22 million $ 8,843
May 15, 2024 $ 5.92
+0.00%
$ -- $ 3,600
May 14, 2024 $ 5.92
+8.10%
$ 124.32 million $ 3,600
May 13, 2024 $ 5.48
-4.28%
$ 115.01 million $ 4,517
May 12, 2024 $ 5.72
-15.20%
$ 120.16 million $ 3,261
May 11, 2024 $ 6.75
+0.00%
$ 141.69 million $ 4,487
May 7, 2024 $ 6.84
+0.00%
$ 143.63 million $ 2,216
May 6, 2024 $ 6.84
+0.00%
$ 143.63 million $ 2,216
Apr 27, 2024 $ 7.51
+0.00%
$ -- $ 3,566
Apr 26, 2024 $ 7.51
+0.00%
$ 157.63 million $ 3,566
Apr 23, 2024 $ 7.46
+0.00%
$ -- $ 3,543
Apr 22, 2024 $ 7.46
+0.00%
$ 156.66 million $ 3,543
Apr 21, 2024 $ 8.03
+0.00%
$ -- $ 3,205
Apr 20, 2024 $ 8.03
+0.00%
$ 168.54 million $ 3,205
Apr 16, 2024 $ 8.3
+0.00%
$ -- $ 6,320
Apr 15, 2024 $ 8.3
+0.00%
$ 174.31 million $ 6,320
Apr 14, 2024 $ 8.46
+0.00%
$ 177.72 million $ 2,940
Apr 13, 2024 $ 8.46
-11.14%
$ 177.72 million $ 2,940
Apr 12, 2024 $ 9.52
+0.89%
$ 200 million $ 6,589
Apr 11, 2024 $ 9.98
+0.00%
$ -- $ 3,996
Apr 10, 2024 $ 9.98
+0.00%
$ 209.59 million $ 3,996
Apr 7, 2024 $ 8.84
+0.00%
$ -- $ 3,228
Apr 6, 2024 $ 8.84
+0.00%
$ 185.71 million $ 3,228
Apr 3, 2024 $ 9.88
+0.00%
$ -- $ 24,913
Apr 2, 2024 $ 9.88
+0.60%
$ 207.41 million $ 24,913
Mar 30, 2024 $ 9.89
+0.00%
$ -- $ 2,000
Mar 29, 2024 $ 9.89
+1.81%
$ 207.72 million $ 2,000
Mar 28, 2024 $ 9.72
-6.44%
$ 204.03 million $ 4,188
Mar 27, 2024 $ 10.38
-4.73%
$ 218.07 million $ 2,723
Mar 26, 2024 $ 10.9
-6.24%
$ 228.89 million $ 2,071
Mar 25, 2024 $ 11.62
-3.59%
$ 244.11 million $ 2,209
Mar 24, 2024 $ 12.06
-5.40%
$ 253.21 million $ 2,080
Mar 23, 2024 $ 12.75
-3.67%
$ 267.66 million $ 7,314
Mar 22, 2024 $ 13.23
+0.24%
$ 277.87 million $ 4,915
Mar 21, 2024 $ 13.2
-5.59%
$ 277.21 million $ 4,600
Mar 20, 2024 $ 13.98
-12.30%
$ 293.62 million $ 50,450
Mar 19, 2024 $ 15.94
+2.73%
$ 334.8 million $ 7,295
Mar 18, 2024 $ 15.52
-1.51%
$ 325.91 million $ 58,235
Mar 17, 2024 $ 15.76
+6.22%
$ 330.91 million $ 64,364
Mar 16, 2024 $ 14.83
+40.28%
$ 311.52 million $ 22,788
Mar 15, 2024 $ 10.58
-0.40%
$ 222.08 million $ 6,656
Mar 14, 2024 $ 10.62
+6.26%
$ 222.97 million $ 8,130
Mar 13, 2024 $ 9.99
-1.53%
$ 209.83 million $ 12,372
Mar 12, 2024 $ 10.15
+5.31%
$ 213.09 million $ 5,314
Mar 11, 2024 $ 9.64
+0.00%
$ 202.35 million $ 2,900
Mar 8, 2024 $ 9.36
+0.00%
$ 196.56 million $ 2,000
Mar 7, 2024 $ 9.36
-1.52%
$ 196.56 million $ 8,991
Mar 6, 2024 $ 9.5
+7.49%
$ 199.59 million $ 2,892
Mar 5, 2024 $ 8.84
-4.70%
$ 185.69 million $ 3,125