PINs Network Token Price History

(PINS)

Time period: 2024-10-18 ~ 2025-10-19

2024-10-18

2025-10-19

USD

Date	Open price*	Upper Price	Lower Price	Close price**	Vol
2025-10-18	$0.018467	$0.01857	$0.0181	$0.018362	$2.564M
2025-10-17	$0.018272	$0.0185	$0.0177	$0.018477	$2.130M
2025-10-16	$0.018247	$0.01854	$0.0176	$0.018272	$2.212M
2025-10-15	$0.017532	$0.01832	$0.0169	$0.018280	$2.580M
2025-10-14	$0.017850	$0.01815	$0.0171	$0.017522	$2.778M
2025-10-13	$0.017267	$0.01799	$0.0167	$0.017811	$1.930M
2025-10-12	$0.017563	$0.01749	$0.0165	$0.017257	$4.245M
2025-10-11	$0.016954	$0.01789	$0.0165	$0.017590	$2.240M
2025-10-10	$0.016815	$0.01816	$0.0168	$0.016969	$2.329M
2025-10-09	$0.016552	$0.01709	$0.0159	$0.016807	$2.194M
2025-10-08	$0.016400	$0.01729	$0.0163	$0.016555	$2.248M
2025-10-07	$0.016980	$0.01699	$0.0163	$0.016479	$1.835M
2025-10-06	$0.017249	$0.01779	$0.0169	$0.016928	$1.747M
2025-10-05	$0.017156	$0.01796	$0.0165	$0.017233	$1.706M
2025-10-04	$0.016776	$0.01739	$0.0164	$0.017179	$2.025M
2025-10-03	$0.016251	$0.01689	$0.0158	$0.016780	$1.950M
2025-10-02	$0.016260	$0.0166	$0.0161	$0.016242	$2.018M
2025-10-01	$0.017103	$0.01699	$0.0162	$0.016281	$2.004M
2025-09-30	$0.016544	$0.0172	$0.016	$0.017145	$1.749M
2025-09-29	$0.015818	$0.01669	$0.0157	$0.01655	$1.581M

* Earliest data in range (UTC time)

** Latest data in range (UTC time)

Where can you buy PINS

Buy through LBank App

Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.

Download APPDiscover the era of meme legends

Trade on LBank

Deposit crypto into LBank, enjoy high liquidity and low fees.

Trade hot coins

New users can receive a welcome gift pack worth

6000

USDT

About PINS historical price data

The PINS price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of PINS over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.

According to our PINS price history data, its value surged to an all-time high of over -- in --. On the other hand, the lowest point in the PINS price trajectory (often referred to as the “PINS all-time low”) occurred in --. Anyone who purchased PINS during that period would currently enjoy an impressive profit of $0.

By design, the total supply of PINS will reach --. As of now, the circulating supply of PINS is approximately --.

All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.

Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.

PINS historical data examples

Here are some uses of PINS historical data in PINS trading

Technical analysis:

Traders use historical data to analyze trends and movements in the PINS market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.

Predicting PINS price based on historical data:

Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the PINS market. By using LBank’s PINS historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for PINS. These data can then be used to define and train price prediction models, helping users make informed trading decisions.

Risk management:

By obtaining historical data, traders can assess the risks of investing in PINS. They can also determine the volatility of PINS, allowing them to make sound investment decisions.

Portfolio management:

Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.

Training PINS trading bots:

In addition, users can choose to download PINS historical cryptocurrency OHLC (open, high, low, close) data to train their own PINS trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study PINS’s historical data, gain valuable insights, and potentially improve their trading strategies.

How to analyze PINS candlestick chart data

PINS candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.

The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.

According to PINS historical data, when the PINS market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.

When PINS is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.