PINS Historical USD Price
Daily close · Oct 12, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-11 | $0.031358 | $0.0313999 | $0.0297343 | $0.0301277 | $204,839.29 |
| 2026-10-10 | $0.0307544 | $0.0314992 | $0.0307021 | $0.031348 | $212,593.99 |
| 2026-10-09 | $0.0308152 | $0.0309686 | $0.0297263 | $0.0307544 | $209,071.30 |
| 2026-10-08 | $0.0302508 | $0.031194 | $0.0302009 | $0.0308452 | $211,722.44 |
| 2026-10-07 | $0.0307857 | $0.0307857 | $0.0298045 | $0.0302153 | $205,604.03 |
| 2026-10-06 | $0.0314985 | $0.0314985 | $0.0298258 | $0.0307605 | $212,141.85 |
| 2026-10-05 | $0.0308636 | $0.0314882 | $0.0305124 | $0.0314382 | $212,764.78 |
| 2026-10-04 | $0.0314597 | $0.0314992 | $0.0305168 | $0.0308286 | $210,990.72 |
| 2026-10-03 | $0.0309497 | $0.0314926 | $0.0306071 | $0.031471 | $214,580.54 |
| 2026-10-02 | $0.0309426 | $0.0309907 | $0.029858 | $0.0309597 | $210,903.33 |
| 2026-10-01 | $0.03135 | $0.0313955 | $0.0309037 | $0.0309426 | $210,918.72 |
| 2026-09-30 | $0.0292419 | $0.03135 | $0.029225 | $0.03134 | $213,560.48 |
| 2026-09-29 | $0.02916 | $0.0295932 | $0.0287276 | $0.0292207 | $198,499.93 |
| 2026-09-28 | $0.0286774 | $0.0302835 | $0.0286026 | $0.02917 | $198,136.96 |
| 2026-09-27 | $0.0285276 | $0.0286978 | $0.0281141 | $0.0286374 | $194,562.32 |
| 2026-09-26 | $0.0292677 | $0.0292677 | $0.0285056 | $0.0285276 | $194,081.96 |
| 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 |