Pin Token Historical Data

PIN Page 8
Download
Date Close Price change Market cap Trading volume
Jan 2, 2024 $ 10.15
-11.82%
$ 213.17 million $ 6,404
Jan 1, 2024 $ 11.51
+4.89%
$ 241.73 million $ 5,458
Dec 31, 2023 $ 10.97
+0.00%
$ 230.45 million $ 8,088
Dec 30, 2023 $ 10.02
+0.00%
$ -- $ 2,000
Dec 29, 2023 $ 10.02
+1.91%
$ 210.38 million $ 4,802
Dec 28, 2023 $ 9.83
-2.29%
$ 206.45 million $ 8,737
Dec 26, 2023 $ 10.32
+0.00%
$ -- $ 2,500
Dec 25, 2023 $ 10.32
+0.31%
$ 216.76 million $ 2,500
Dec 24, 2023 $ 10.29
+0.42%
$ 216.08 million $ 26,802
Dec 23, 2023 $ 10.25
+2.20%
$ 215.17 million $ 20,405
Dec 22, 2023 $ 10.03
-1.33%
$ 210.55 million $ 4,030
Dec 21, 2023 $ 10.16
-0.38%
$ 213.39 million $ 17,335
Dec 20, 2023 $ 10.28
+2.00%
$ 215.85 million $ 17,665
Dec 19, 2023 $ 10.08
+0.25%
$ 211.61 million $ 22,451
Dec 18, 2023 $ 10.2
+0.00%
$ -- $ 3,000
Dec 17, 2023 $ 10.2
+0.00%
$ 214.11 million $ 3,000
Dec 16, 2023 $ 11.34
+0.00%
$ -- $ 2,154
Dec 15, 2023 $ 11.34
-4.16%
$ 238.04 million $ 6,739
Dec 14, 2023 $ 11.83
+7.00%
$ 248.37 million $ 18,123
Dec 13, 2023 $ 11.05
+4.51%
$ 232.13 million $ 12,686
Dec 12, 2023 $ 10.58
+1.54%
$ 222.11 million $ 21,951
Dec 11, 2023 $ 10.42
-1.49%
$ 218.74 million $ 14,891
Dec 10, 2023 $ 10.57
-4.37%
$ 222.05 million $ 10,045
Dec 9, 2023 $ 11.06
+0.00%
$ 232.19 million $ 24,348
Nov 9, 2023 $ 16.02
+0.00%
$ 336.52 million $ 15,619
Nov 8, 2023 $ 16.02
+0.00%
$ 336.52 million $ 15,619
Oct 15, 2023 $ 12.76
-0.02%
$ -- $ 28,962
Oct 14, 2023 $ 12.76
+0.71%
$ 267.89 million $ 28,953
Oct 5, 2023 $ 15.85
-0.02%
$ -- $ 12,580
Oct 4, 2023 $ 15.85
+0.07%
$ 332.93 million $ 12,583
Oct 1, 2023 $ 14.28
+0.04%
$ -- $ 16,271
Sep 30, 2023 $ 14.27
+0.00%
$ 299.66 million $ 16,271
Aug 30, 2023 $ 22.91
+0.47%
$ -- $ 10,164
Aug 29, 2023 $ 22.81
+0.37%
$ 478.95 million $ 10,122
Aug 24, 2023 $ 25.44
-0.03%
$ -- $ 70,120
Aug 23, 2023 $ 25.45
+20.07%
$ 534.49 million $ 70,143
Aug 22, 2023 $ 21.2
-5.01%
$ 445.14 million $ 72,299
Aug 21, 2023 $ 11.16
-0.09%
$ -- $ 37,983
Aug 20, 2023 $ 11.17
-3.33%
$ 234.5 million $ 38,017
Aug 1, 2023 $ 15.07
-0.01%
$ -- $ 11,085
Jul 31, 2023 $ 15.07
-0.11%
$ 316.55 million $ 11,083
Jul 30, 2023 $ 17.21
+0.11%
$ -- $ 10,030
Jul 29, 2023 $ 17.19
+3.20%
$ 360.99 million $ 20,182
Jul 23, 2023 $ 22.43
-0.13%
$ -- $ 59,513
Jul 22, 2023 $ 22.48
+0.36%
$ 472.15 million $ 59,660
Jul 18, 2023 $ 19.71
-0.01%
$ -- $ 10,005
Jul 17, 2023 $ 19.71
-0.07%
$ 413.95 million $ 10,006
Jul 16, 2023 $ 22.41
-0.14%
$ -- $ 11,650
Jul 15, 2023 $ 22.46
-0.02%
$ 471.59 million $ 11,662
Jul 7, 2023 $ 24.94
-0.30%
$ -- $ 14,168