PINS Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.0283935 | $0.0292993 | $0.0283752 | $0.029215 | $198,938.70 |
| 2026-09-24 | $0.0291323 | $0.0291523 | $0.0280299 | $0.0283935 | $192,956.94 |
| 2026-09-23 | $0.0299434 | $0.0299447 | $0.0287282 | $0.0291323 | $196,837.80 |
| 2026-09-22 | $0.030504 | $0.0305962 | $0.0298042 | $0.0299514 | $204,440.17 |
| 2026-09-21 | $0.029325 | $0.0305976 | $0.0293 | $0.0305245 | $207,371.06 |
| 2026-09-20 | $0.0308128 | $0.0308972 | $0.0292049 | $0.029325 | $199,633.78 |
| 2026-09-19 | $0.0299564 | $0.0309895 | $0.0299035 | $0.0308486 | $210,247.83 |
| 2026-09-18 | $0.0305648 | $0.0311995 | $0.029933 | $0.0299564 | $206,161.80 |
| 2026-09-17 | $0.0307062 | $0.0313993 | $0.0304059 | $0.0305648 | $208,265.43 |
| 2026-09-16 | $0.0309633 | $0.0316071 | $0.0304145 | $0.0307062 | $210,106.13 |
| 2026-09-15 | $0.0308877 | $0.031496 | $0.0308104 | $0.0309053 | $208,906.08 |
| 2026-09-14 | $0.0306822 | $0.0314937 | $0.030603 | $0.0308246 | $210,403.57 |
| 2026-09-13 | $0.0297111 | $0.0308985 | $0.0297002 | $0.0306491 | $210,430.35 |
| 2026-09-12 | $0.0310276 | $0.0311938 | $0.0297267 | $0.0297267 | $199,961.11 |
| 2026-09-11 | $0.0310252 | $0.0315556 | $0.0297295 | $0.0311926 | $212,084.13 |
| 2026-09-10 | $0.0284364 | $0.0315245 | $0.0284064 | $0.031049 | $210,435.65 |
| 2026-09-09 | $0.0286632 | $0.0289848 | $0.0278246 | $0.0284564 | $191,960.36 |
| 2026-09-08 | $0.028661 | $0.0290981 | $0.0285004 | $0.0286632 | $620,374.55 |
| 2026-09-07 | $0.0282736 | $0.0287844 | $0.0282002 | $0.0286764 | $1.12M |
| 2026-09-06 | $0.0289714 | $0.0289999 | $0.0281618 | $0.0282501 | $1.10M |
| 2026-09-05 | $0.0285372 | $0.0291816 | $0.0285036 | $0.0289459 | $1.12M |
| 2026-09-04 | $0.0277509 | $0.0286839 | $0.0277197 | $0.0285125 | $1.11M |
| 2026-09-03 | $0.0284207 | $0.028692 | $0.02771 | $0.0277196 | $1.09M |
| 2026-09-02 | $0.0281458 | $0.0290953 | $0.0278108 | $0.0284309 | $1.13M |
| 2026-09-01 | $0.0285011 | $0.0295718 | $0.0278189 | $0.0281358 | $1.11M |
| 2026-08-31 | $0.0273559 | $0.028985 | $0.0273006 | $0.0285151 | $1.12M |
| 2026-08-30 | $0.0282631 | $0.0282987 | $0.0272084 | $0.0273557 | $1.07M |
| 2026-08-29 | $0.0285944 | $0.0287943 | $0.0281381 | $0.0282299 | $1.11M |
| 2026-08-28 | $0.0280427 | $0.0285868 | $0.0274176 | $0.0285868 | $1.10M |
| 2026-08-27 | $0.0279234 | $0.028396 | $0.0275293 | $0.0280766 | $1.09M |