PinLink(PIN)Hoy
$0.642
PinLink Historial de precios
(PIN)Periodo de tiempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.556032 | $0.6153 | $0.5389 | $0.5636 | $1.760M |
2025-09-11 | $0.558509 | $0.5697 | $0.51 | $0.559 | $1.752M |
2025-09-10 | $0.562671 | $0.5995 | $0.5101 | $0.5613 | $1.902M |
2025-09-09 | $0.595607 | $0.6165 | $0.551 | $0.5654 | $1.834M |
2025-09-08 | $0.579010 | $0.5951 | $0.546 | $0.5937 | $1.314M |
2025-09-07 | $0.575552 | $0.5841 | $0.5458 | $0.5703 | $1.126M |
2025-09-06 | $0.600781 | $0.6219 | $0.5567 | $0.5684 | $1.323M |
2025-09-05 | $0.579940 | $0.6272 | $0.5689 | $0.595103 | $1.246M |
2025-09-04 | $0.590789 | $0.6489 | $0.5472 | $0.5699 | $1.863M |
2025-09-03 | $0.556694 | $0.6021 | $0.5286 | $0.5898 | $1.918M |
2025-09-02 | $0.548515 | $0.5889 | $0.452 | $0.5558 | $1.551M |
2025-09-01 | $0.638777 | $0.65 | $0.452 | $0.5496 | $1.747M |
2025-08-31 | $0.607233 | $0.6767 | $0.5938 | $0.6386 | $1.700M |
2025-08-30 | $0.584287 | $0.6124 | $0.4155 | $0.6075 | $927.018K |
2025-08-29 | $0.590133 | $0.5829 | $0.4155 | $0.581120 | $1.186M |
2025-08-28 | $0.635536 | $0.6264 | $0.5521 | $0.5749 | $844.013K |
2025-08-27 | $0.633819 | $0.6461 | $0.5521 | $0.5521 | $1.620M |
2025-08-26 | $0.673659 | $0.6762 | $0.5751 | $0.622 | $1.812M |
2025-08-25 | $0.702657 | $0.7547 | $0.6215 | $0.6762 | $1.425M |
2025-08-24 | $0.659286 | $0.7109 | $0.656 | $0.7004 | $2.086M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-13
PinLink(PIN)
