PinLink(PIN)Today
$0.5796
PinLink Price History
(PIN)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.548515 | $0.5889 | $0.452 | $0.5558 | $1.551M |
2025-09-01 | $0.638777 | $0.65 | $0.452 | $0.5496 | $1.747M |
2025-08-31 | $0.607233 | $0.6767 | $0.5938 | $0.6386 | $1.700M |
2025-08-30 | $0.584287 | $0.6124 | $0.4155 | $0.6075 | $927.018K |
2025-08-29 | $0.590133 | $0.5829 | $0.4155 | $0.581120 | $1.186M |
2025-08-28 | $0.635536 | $0.6264 | $0.5521 | $0.5749 | $844.013K |
2025-08-27 | $0.633819 | $0.6461 | $0.5521 | $0.5521 | $1.620M |
2025-08-26 | $0.673659 | $0.6762 | $0.5751 | $0.622 | $1.812M |
2025-08-25 | $0.702657 | $0.7547 | $0.6215 | $0.6762 | $1.425M |
2025-08-24 | $0.659286 | $0.7109 | $0.656 | $0.7004 | $2.086M |
2025-08-23 | $0.720351 | $0.7477 | $0.6333 | $0.656 | $2.372M |
2025-08-22 | $0.650181 | $0.7192 | $0.6 | $0.7167 | $2.000M |
2025-08-21 | $0.711679 | $0.7331 | $0.6387 | $0.6401 | $1.959M |
2025-08-20 | $0.698310 | $0.7331 | $0.6352 | $0.7106 | $1.994M |
2025-08-19 | $0.730649 | $0.7506 | $0.6705 | $0.6919 | $2.743M |
2025-08-18 | $0.827298 | $0.8262 | $0.7025 | $0.7402 | $2.509M |
2025-08-17 | $0.837078 | $0.8618 | $0.7997 | $0.8316 | $2.397M |
2025-08-16 | $0.850645 | $0.8732 | $0.802 | $0.8263 | $2.201M |
2025-08-15 | $0.886329 | $0.9904 | $0.8073 | $0.844 | $3.288M |
2025-08-14 | $0.848477 | $1.0151 | $0.8562 | $0.8841 | $4.221M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
PinLink(PIN)
