PINS Historical USD Price
Daily close · Nov 9, 2025 → Nov 10, 2026Daily price history
Oct 12, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $0.0296571 | $0.0306979 | $0.0296007 | $0.0300612 | $206,096.85 |
| 2026-11-09 | $0.0299671 | $0.0305832 | $0.02974 | $0.02975 | $201,741.56 |
| 2026-11-08 | $0.0311135 | $0.0311981 | $0.02991 | $0.02991 | $202,366.27 |
| 2026-11-07 | $0.0302532 | $0.0312965 | $0.0302004 | $0.0311235 | $212,293.21 |
| 2026-11-06 | $0.0305309 | $0.0305709 | $0.0294581 | $0.0302232 | $201,749.89 |
| 2026-11-05 | $0.0303327 | $0.0311283 | $0.0300338 | $0.0305409 | $209,981.51 |
| 2026-11-04 | $0.0292805 | $0.03037 | $0.0292105 | $0.03037 | $205,330.99 |
| 2026-11-03 | $0.0294406 | $0.0299948 | $0.0292578 | $0.0292706 | $199,359.01 |
| 2026-11-02 | $0.0287441 | $0.029596 | $0.0287044 | $0.0294406 | $200,265.12 |
| 2026-11-01 | $0.0295684 | $0.0295993 | $0.0287034 | $0.0287462 | $196,580.37 |
| 2026-10-31 | $0.0293566 | $0.0294975 | $0.0289147 | $0.0294138 | $201,363.70 |
| 2026-10-30 | $0.0306531 | $0.0307383 | $0.0292108 | $0.0293466 | $199,366.27 |
| 2026-10-29 | $0.0298662 | $0.030799 | $0.0293093 | $0.03068 | $209,270.21 |
| 2026-10-28 | $0.0292605 | $0.0299709 | $0.0290062 | $0.0298662 | $203,252.78 |
| 2026-10-27 | $0.02896 | $0.0300684 | $0.0289019 | $0.0292605 | $197,899.15 |
| 2026-10-26 | $0.02851 | $0.0290991 | $0.0284176 | $0.02896 | $197,945.13 |
| 2026-10-25 | $0.0292261 | $0.0295824 | $0.02853 | $0.02853 | $194,939.58 |
| 2026-10-24 | $0.0300377 | $0.0300999 | $0.0290032 | $0.0292291 | $197,324.89 |
| 2026-10-23 | $0.0293849 | $0.0301512 | $0.0284008 | $0.0300677 | $205,826.88 |
| 2026-10-22 | $0.0289421 | $0.029537 | $0.0286388 | $0.0293749 | $199,157.59 |
| 2026-10-21 | $0.0295762 | $0.0295907 | $0.0286099 | $0.0289229 | $195,911.81 |
| 2026-10-20 | $0.0295376 | $0.0300907 | $0.0295011 | $0.0295562 | $203,500.05 |
| 2026-10-19 | $0.0294649 | $0.0301434 | $0.0294028 | $0.0295176 | $200,792.29 |
| 2026-10-18 | $0.0290803 | $0.0299731 | $0.0290017 | $0.0294449 | $199,991.73 |
| 2026-10-17 | $0.0293478 | $0.0293933 | $0.0282127 | $0.0290236 | $197,271.84 |
| 2026-10-16 | $0.0290457 | $0.0301432 | $0.0290457 | $0.0293576 | $200,226.61 |
| 2026-10-15 | $0.0298774 | $0.0305919 | $0.0290292 | $0.0290792 | $196,682.37 |
| 2026-10-14 | $0.0308495 | $0.0312578 | $0.0295398 | $0.0298285 | $203,184.76 |
| 2026-10-13 | $0.0296528 | $0.0312727 | $0.0296028 | $0.0308495 | $212,868.52 |
| 2026-10-12 | $0.0301177 | $0.030981 | $0.0297291 | $0.0297591 | $201,948.02 |