PINs Network Token Price Chart - CurrencyBeacon

PINS Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2025-09-30	$0.0166714	$0.0171974	$0.0163105	$0.0166884	$1.82M
2025-09-29	$0.0163021	$0.0166936	$0.0160015	$0.0166558	$1.67M
2025-09-28	$0.01605	$0.0164977	$0.0157188	$0.0163812	$1.61M
2025-09-27	$0.0149105	$0.0160521	$0.0149011	$0.016046	$2.23M
2025-09-26	$0.0145733	$0.0151925	$0.0142068	$0.0149739	$2.22M
2025-09-25	$0.0147269	$0.0154985	$0.0143167	$0.0145402	$1.88M
2025-09-24	$0.0147323	$0.0155861	$0.0145133	$0.0147139	$1.74M
2025-09-23	$0.0145113	$0.0156987	$0.0145113	$0.0147267	$1.90M
2025-09-22	$0.0160496	$0.0160888	$0.0144243	$0.0145513	$1.71M
2025-09-21	$0.015446	$0.0160954	$0.0154022	$0.0160403	$1.52M
2025-09-20	$0.0159364	$0.0161884	$0.0154004	$0.0154594	$1.54M
2025-09-19	$0.0153526	$0.0163843	$0.0151282	$0.0159949	$2.33M
2025-09-18	$0.0160991	$0.0160991	$0.0150151	$0.0153853	$1.90M
2025-09-17	$0.0148868	$0.0160832	$0.0144191	$0.0160355	$1.63M
2025-09-16	$0.0144703	$0.0151782	$0.0140029	$0.0148427	$1.75M
2025-09-15	$0.0146378	$0.0147945	$0.0139164	$0.0144547	$1.61M
2025-09-14	$0.0137554	$0.0146933	$0.0131044	$0.0146211	$1.78M
2025-09-13	$0.0138478	$0.0141886	$0.0135112	$0.0137559	$1.75M
2025-09-12	$0.0138355	$0.0141861	$0.0133075	$0.0138591	$1.70M
2025-09-11	$0.0132931	$0.0141967	$0.0132147	$0.0138455	$1.74M
2025-09-10	$0.0131377	$0.0142966	$0.0131138	$0.0132576	$1.73M
2025-09-09	$0.0128373	$0.0139808	$0.0127107	$0.0131691	$1.56M
2025-09-08	$0.0132928	$0.0140899	$0.0127098	$0.012819	$1.29M
2025-09-07	$0.014299	$0.014299	$0.0125299	$0.0132377	$1.31M
2025-09-06	$0.0143029	$0.0147941	$0.0140299	$0.0142431	$1.69M
2025-09-05	$0.0145139	$0.0150902	$0.0139072	$0.0143343	$1.53M
2025-09-04	$0.0142101	$0.0145967	$0.0135087	$0.0145396	$1.55M
2025-09-03	$0.013942	$0.0146637	$0.0135576	$0.0142096	$1.72M
2025-09-02	$0.0146683	$0.0152944	$0.013805	$0.0139513	$1.63M
2025-09-01	$0.0144353	$0.0150911	$0.0132188	$0.0146815	$1.49M