PINS Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |