PINS Historical USD Price
Daily close · Oct 1, 2024 → Sep 30, 2025Daily price history
Sep 1, 2025 → Sep 30, 2025| 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 |