PinLink
PIN
Rank #1183
$0.1348
Updated 27 days ago
Market Cap
$10.78M
24h Volume
$817.32K
Avg Volume (6m)
$1.77M
24h High/Low
$0.1384
$0.1212
$0.1212
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Real World Assets (RWA)
RWA Protocol
Artificial Intelligence (AI)
DePIN
Chains
Ethereum
0x2e44f3f609ff5aa...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1348 | $0.1384 | $0.1212 | $0.1348 | $817.32K | $10.78M |
| Dec 2, 2025 | $0.1217 | $0.1375 | $0.1202 | $0.1372 | $841.72K | $10.09M |
| Dec 1, 2025 | $0.1313 | $0.1313 | $0.1182 | $0.1228 | $725.54K | $9.96M |
| Nov 30, 2025 | $0.1312 | $0.1454 | $0.1312 | $0.1405 | $809.60K | $11.32M |
| Nov 29, 2025 | $0.1641 | $0.1642 | $0.1300 | $0.1307 | $819.81K | $11.54M |
| Nov 28, 2025 | $0.1684 | $0.1741 | $0.1658 | $0.1658 | $865.54K | $13.60M |
| Nov 27, 2025 | $0.1535 | $0.1727 | $0.1533 | $0.1698 | $814.32K | $13.02M |
| Nov 26, 2025 | $0.1472 | $0.1535 | $0.1441 | $0.1527 | $861.41K | $11.82M |
| Nov 25, 2025 | $0.1495 | $0.1519 | $0.1456 | $0.1456 | $889.23K | $11.95M |
| Nov 24, 2025 | $0.1529 | $0.1561 | $0.1458 | $0.1504 | $978.25K | $12.15M |
| Nov 23, 2025 | $0.1638 | $0.1852 | $0.1638 | $0.1654 | $1.11M | $13.84M |
| Nov 22, 2025 | $0.1340 | $0.1534 | $0.1256 | $0.1534 | $1.10M | $10.86M |
| Nov 21, 2025 | $0.1116 | $0.1326 | $0.1066 | $0.1326 | $1.12M | $9.10M |
| Nov 20, 2025 | $0.1367 | $0.1367 | $0.1093 | $0.1119 | $818.03K | $10.41M |
| Nov 19, 2025 | $0.1416 | $0.1416 | $0.1298 | $0.1364 | $864.86K | $10.99M |
| Nov 18, 2025 | $0.1403 | $0.1498 | $0.1324 | $0.1430 | $847.24K | $11.22M |
| Nov 17, 2025 | $0.1492 | $0.1553 | $0.1307 | $0.1432 | $796.41K | $11.58M |
| Nov 16, 2025 | $0.1757 | $0.1772 | $0.1637 | $0.1664 | $747.89K | $13.85M |
| Nov 15, 2025 | $0.1692 | $0.1810 | $0.1692 | $0.1740 | $879.80K | $14.19M |
| Nov 14, 2025 | $0.1973 | $0.1975 | $0.1749 | $0.1756 | $1.02M | $14.86M |
| Nov 13, 2025 | $0.2433 | $0.2458 | $0.1895 | $0.1992 | $860.29K | $18.06M |
| Nov 12, 2025 | $0.2497 | $0.2593 | $0.2445 | $0.2451 | $716.43K | $20.12M |
| Nov 11, 2025 | $0.2544 | $0.2787 | $0.2531 | $0.2544 | $890.31K | $20.56M |
| Nov 10, 2025 | $0.2482 | $0.2482 | $0.2482 | $0.2482 | $796.93K | $19.86M |
| Nov 9, 2025 | $0.2321 | $0.2321 | $0.2321 | $0.2321 | $861.89K | $18.56M |
| Nov 8, 2025 | $0.2355 | $0.2355 | $0.2355 | $0.2355 | $780.29K | $18.84M |
| Nov 7, 2025 | $0.2075 | $0.2075 | $0.2075 | $0.2075 | $994.63K | $16.57M |
| Nov 6, 2025 | $0.2313 | $0.2313 | $0.2313 | $0.2313 | $1.17M | $18.50M |
| Nov 5, 2025 | $0.1962 | $0.1962 | $0.1962 | $0.1962 | $695.16K | $15.69M |
| Nov 4, 2025 | $0.2460 | $0.2460 | $0.2460 | $0.2460 | $1.02M | $19.70M |
| Nov 3, 2025 | $0.2715 | $0.2715 | $0.2715 | $0.2715 | $939.44K | $21.73M |
| Nov 2, 2025 | $0.2893 | $0.2893 | $0.2893 | $0.2893 | $979.48K | $23.18M |
| Nov 1, 2025 | $0.2964 | $0.2964 | $0.2964 | $0.2964 | $1.03M | $23.69M |
| Oct 31, 2025 | $0.2779 | $0.2779 | $0.2779 | $0.2779 | $1.26M | $22.23M |
| Oct 30, 2025 | $0.3047 | $0.3047 | $0.3047 | $0.3047 | $1.11M | $24.38M |
| Oct 29, 2025 | $0.3101 | $0.3101 | $0.3101 | $0.3101 | $1.74M | $24.80M |
| Oct 28, 2025 | $0.3407 | $0.3407 | $0.3407 | $0.3407 | $1.48M | $27.26M |
| Oct 27, 2025 | $0.2983 | $0.2983 | $0.2983 | $0.2983 | $1.01M | $23.83M |
| Oct 26, 2025 | $0.2855 | $0.2855 | $0.2855 | $0.2855 | $1.37M | $22.82M |
| Oct 25, 2025 | $0.3415 | $0.3415 | $0.3415 | $0.3415 | $1.16M | $27.31M |
| Oct 24, 2025 | $0.3053 | $0.3053 | $0.3053 | $0.3053 | $1.10M | $24.42M |
| Oct 23, 2025 | $0.2742 | $0.2742 | $0.2742 | $0.2742 | $1.67M | $21.87M |
| Oct 22, 2025 | $0.2376 | $0.2376 | $0.2376 | $0.2376 | $927.55K | $19.05M |
| Oct 21, 2025 | $0.2604 | $0.2604 | $0.2604 | $0.2604 | $1.22M | $20.77M |
| Oct 20, 2025 | $0.2550 | $0.2550 | $0.2550 | $0.2550 | $1.55M | $20.41M |
| Oct 19, 2025 | $0.2928 | $0.2928 | $0.2928 | $0.2928 | $1.21M | $23.43M |
| Oct 18, 2025 | $0.2987 | $0.2987 | $0.2987 | $0.2987 | $1.58M | $23.91M |
| Oct 17, 2025 | $0.3407 | $0.3407 | $0.3407 | $0.3407 | $1.34M | $27.26M |
| Oct 16, 2025 | $0.3738 | $0.3738 | $0.3738 | $0.3738 | $969.21K | $29.91M |
| Oct 15, 2025 | $0.4051 | $0.4051 | $0.4051 | $0.4051 | $1.36M | $32.40M |
| Oct 14, 2025 | $0.4149 | $0.4149 | $0.4149 | $0.4149 | $1.59M | $33.42M |
| Oct 13, 2025 | $0.3544 | $0.3544 | $0.3544 | $0.3544 | $1.14M | $28.35M |
| Oct 12, 2025 | $0.3266 | $0.3266 | $0.3266 | $0.3266 | $1.30M | $26.19M |
| Oct 11, 2025 | $0.3334 | $0.3334 | $0.3334 | $0.3334 | $1.42M | $26.74M |
| Oct 10, 2025 | $0.4204 | $0.4204 | $0.4204 | $0.4204 | $2.34M | $33.63M |
| Oct 9, 2025 | $0.4040 | $0.4040 | $0.4040 | $0.4040 | $5.48M | $32.45M |
| Oct 8, 2025 | $0.4302 | $0.4302 | $0.4302 | $0.4302 | $6.73M | $34.29M |
| Oct 7, 2025 | $0.4579 | $0.4579 | $0.4579 | $0.4579 | $8.35M | $36.63M |
| Oct 6, 2025 | $0.4431 | $0.4431 | $0.4431 | $0.4431 | $6.41M | $35.45M |
| Oct 5, 2025 | $0.4487 | $0.4487 | $0.4487 | $0.4487 | $6.06M | $36.00M |
| Oct 4, 2025 | $0.4815 | $0.4815 | $0.4815 | $0.4815 | $6.73M | $38.46M |
| Oct 3, 2025 | $0.4715 | $0.4715 | $0.4715 | $0.4715 | $6.83M | $37.50M |
| Oct 2, 2025 | $0.4650 | $0.4650 | $0.4650 | $0.4650 | $965.53K | $37.19M |
| Oct 1, 2025 | $0.4247 | $0.4247 | $0.4247 | $0.4247 | $907.14K | $34.03M |
| Sep 30, 2025 | $0.4588 | $0.4588 | $0.4588 | $0.4588 | $858.02K | $36.79M |
| Sep 29, 2025 | $0.4430 | $0.4430 | $0.4430 | $0.4430 | $962.73K | $35.40M |
| Sep 28, 2025 | $0.4365 | $0.4365 | $0.4365 | $0.4365 | $537.73K | $34.93M |
| Sep 27, 2025 | $0.4796 | $0.4796 | $0.4796 | $0.4796 | $813.38K | $38.37M |
| Sep 26, 2025 | $0.4379 | $0.4379 | $0.4379 | $0.4379 | $1.16M | $35.19M |
| Sep 25, 2025 | $0.4946 | $0.4946 | $0.4946 | $0.4946 | $1.38M | $39.57M |
| Sep 24, 2025 | $0.4721 | $0.4721 | $0.4721 | $0.4721 | $1.47M | $37.77M |
| Sep 23, 2025 | $0.5002 | $0.5002 | $0.5002 | $0.5002 | $1.32M | $40.01M |
| Sep 22, 2025 | $0.4963 | $0.4963 | $0.4963 | $0.4963 | $1.20M | $40.03M |
| Sep 21, 2025 | $0.5392 | $0.5392 | $0.5392 | $0.5392 | $1.92M | $43.13M |
| Sep 20, 2025 | $0.5265 | $0.5265 | $0.5265 | $0.5265 | $1.60M | $42.00M |
| Sep 19, 2025 | $0.5633 | $0.5633 | $0.5633 | $0.5633 | $1.63M | $45.07M |
| Sep 18, 2025 | $0.6035 | $0.6035 | $0.6035 | $0.6035 | $1.85M | $48.28M |
| Sep 17, 2025 | $0.5832 | $0.5832 | $0.5832 | $0.5832 | $1.98M | $46.74M |
| Sep 16, 2025 | $0.5518 | $0.5518 | $0.5518 | $0.5518 | $1.48M | $44.12M |
| Sep 15, 2025 | $0.6434 | $0.6434 | $0.6434 | $0.6434 | $1.72M | $51.45M |
| Sep 14, 2025 | $0.6366 | $0.6366 | $0.6366 | $0.6366 | $1.73M | $50.95M |
| Sep 13, 2025 | $0.6792 | $0.6792 | $0.6792 | $0.6792 | $2.13M | $54.00M |
| Sep 12, 2025 | $0.5474 | $0.5474 | $0.5474 | $0.5474 | $1.65M | $43.78M |
| Sep 11, 2025 | $0.5484 | $0.5484 | $0.5484 | $0.5484 | $1.94M | $43.81M |
| Sep 10, 2025 | $0.5535 | $0.5535 | $0.5535 | $0.5535 | $1.65M | $44.28M |
| Sep 9, 2025 | $0.5769 | $0.5769 | $0.5769 | $0.5769 | $1.30M | $46.22M |
| Sep 8, 2025 | $0.5666 | $0.5666 | $0.5666 | $0.5666 | $366.38K | $45.45M |
| Sep 7, 2025 | $0.5678 | $0.5678 | $0.5678 | $0.5678 | $1.17M | $45.41M |
| Sep 6, 2025 | $0.6046 | $0.6046 | $0.6046 | $0.6046 | $1.03M | $48.37M |
| Sep 5, 2025 | $0.5792 | $0.5792 | $0.5792 | $0.5792 | $1.63M | $46.29M |
| Sep 4, 2025 | $0.6259 | $0.6259 | $0.6259 | $0.6259 | $2.00M | $50.06M |
| Sep 3, 2025 | $0.5723 | $0.5723 | $0.5723 | $0.5723 | $1.58M | $45.62M |
| Sep 2, 2025 | $0.5391 | $0.5391 | $0.5391 | $0.5391 | $1.74M | $43.13M |
| Sep 1, 2025 | $0.5672 | $0.5672 | $0.5672 | $0.5672 | $1.70M | $45.35M |
| Aug 31, 2025 | $0.6150 | $0.6150 | $0.6150 | $0.6150 | $906.60K | $49.23M |
| Aug 30, 2025 | $0.5934 | $0.5934 | $0.5934 | $0.5934 | $1.13M | $47.58M |
| Aug 29, 2025 | $0.6256 | $0.6256 | $0.6256 | $0.6256 | $1.45M | $49.99M |
| Aug 28, 2025 | $0.5880 | $0.5880 | $0.5880 | $0.5880 | $1.68M | $47.04M |
| Aug 27, 2025 | $0.6148 | $0.6148 | $0.6148 | $0.6148 | $1.51M | $49.13M |
| Aug 26, 2025 | $0.6122 | $0.6122 | $0.6122 | $0.6122 | $1.41M | $49.47M |
| Aug 25, 2025 | $0.6960 | $0.6960 | $0.6960 | $0.6960 | $1.80M | $55.68M |
| Aug 24, 2025 | $0.7556 | $0.7556 | $0.7556 | $0.7556 | $2.16M | $60.35M |
| Aug 23, 2025 | $0.7239 | $0.7239 | $0.7239 | $0.7239 | $2.54M | $57.91M |
| Aug 22, 2025 | $0.6348 | $0.6348 | $0.6348 | $0.6348 | $1.80M | $50.85M |
| Aug 21, 2025 | $0.6918 | $0.6918 | $0.6918 | $0.6918 | $2.11M | $55.17M |
| Aug 20, 2025 | $0.6614 | $0.6614 | $0.6614 | $0.6614 | $2.60M | $53.10M |
| Aug 19, 2025 | $0.7091 | $0.7091 | $0.7091 | $0.7091 | $1.78M | $56.81M |
| Aug 18, 2025 | $0.7938 | $0.7938 | $0.7938 | $0.7938 | $2.55M | $63.10M |
| Aug 17, 2025 | $0.8459 | $0.8459 | $0.8459 | $0.8459 | $2.09M | $67.77M |
| Aug 16, 2025 | $0.8320 | $0.8320 | $0.8320 | $0.8320 | $2.80M | $66.38M |
| Aug 15, 2025 | $0.8535 | $0.8535 | $0.8535 | $0.8535 | $4.07M | $68.50M |
| Aug 14, 2025 | $0.9764 | $0.9764 | $0.9764 | $0.9764 | $4.25M | $78.65M |
| Aug 13, 2025 | $0.8774 | $0.8774 | $0.8774 | $0.8774 | $5.07M | $70.28M |
| Aug 12, 2025 | $0.7654 | $0.7654 | $0.7654 | $0.7654 | $3.39M | $61.23M |
| Aug 11, 2025 | $0.8597 | $0.8597 | $0.8597 | $0.8597 | $1.51M | $68.77M |
| Aug 10, 2025 | $0.8762 | $0.8762 | $0.8762 | $0.8762 | $2.36M | $70.25M |
| Aug 9, 2025 | $0.7841 | $0.7841 | $0.7841 | $0.7841 | $1.79M | $62.73M |
| Aug 8, 2025 | $0.7560 | $0.7560 | $0.7560 | $0.7560 | $1.61M | $60.48M |
| Aug 7, 2025 | $0.7285 | $0.7285 | $0.7285 | $0.7285 | $1.80M | $58.28M |
| Aug 6, 2025 | $0.6569 | $0.6569 | $0.6569 | $0.6569 | $1.42M | $52.52M |
| Aug 5, 2025 | $0.6676 | $0.6676 | $0.6676 | $0.6676 | $1.30M | $53.42M |
| Aug 4, 2025 | $0.6954 | $0.6954 | $0.6954 | $0.6954 | $1.41M | $55.58M |
| Aug 3, 2025 | $0.6649 | $0.6649 | $0.6649 | $0.6649 | $1.32M | $53.56M |
| Aug 2, 2025 | $0.6778 | $0.6778 | $0.6778 | $0.6778 | $1.86M | $54.10M |
| Aug 1, 2025 | $0.7028 | $0.7028 | $0.7028 | $0.7028 | $1.43M | $56.23M |
| Jul 31, 2025 | $0.7440 | $0.7440 | $0.7440 | $0.7440 | $1.97M | $59.52M |
| Jul 30, 2025 | $0.7568 | $0.7568 | $0.7568 | $0.7568 | $1.56M | $60.55M |
| Jul 29, 2025 | $0.7114 | $0.7114 | $0.7114 | $0.7114 | $1.50M | $56.96M |
| Jul 28, 2025 | $0.7391 | $0.7391 | $0.7391 | $0.7391 | $1.44M | $59.07M |
| Jul 27, 2025 | $0.7274 | $0.7274 | $0.7274 | $0.7274 | $1.45M | $58.19M |
| Jul 26, 2025 | $0.7607 | $0.7607 | $0.7607 | $0.7607 | $1.65M | $60.86M |
| Jul 25, 2025 | $0.7708 | $0.7708 | $0.7708 | $0.7708 | $1.65M | $61.67M |
| Jul 24, 2025 | $0.7535 | $0.7535 | $0.7535 | $0.7535 | $2.42M | $60.20M |
| Jul 23, 2025 | $0.8264 | $0.8264 | $0.8264 | $0.8264 | $2.19M | $66.33M |
| Jul 22, 2025 | $0.8613 | $0.8613 | $0.8613 | $0.8613 | $3.59M | $68.89M |
| Jul 21, 2025 | $0.9460 | $0.9460 | $0.9460 | $0.9460 | $2.32M | $75.85M |
| Jul 20, 2025 | $0.8662 | $0.8662 | $0.8662 | $0.8662 | $1.85M | $69.37M |
| Jul 19, 2025 | $0.8334 | $0.8334 | $0.8334 | $0.8334 | $2.73M | $66.67M |
| Jul 18, 2025 | $0.7922 | $0.7922 | $0.7922 | $0.7922 | $2.81M | $63.37M |
| Jul 17, 2025 | $0.7212 | $0.7212 | $0.7212 | $0.7212 | $4.74M | $57.70M |
| Jul 16, 2025 | $0.7202 | $0.7202 | $0.7202 | $0.7202 | $3.61M | $57.65M |
| Jul 15, 2025 | $0.7012 | $0.7012 | $0.7012 | $0.7012 | $3.11M | $56.10M |
| Jul 14, 2025 | $0.6870 | $0.6870 | $0.6870 | $0.6870 | $2.61M | $54.62M |
| Jul 13, 2025 | $0.5882 | $0.5882 | $0.5882 | $0.5882 | $1.98M | $47.05M |
| Jul 12, 2025 | $0.5532 | $0.5532 | $0.5532 | $0.5532 | $2.36M | $44.23M |
| Jul 11, 2025 | $0.4674 | $0.4674 | $0.4674 | $0.4674 | $1.60M | $37.35M |
| Jul 10, 2025 | $0.4208 | $0.4208 | $0.4208 | $0.4208 | $1.50M | $33.76M |
| Jul 9, 2025 | $0.4049 | $0.4049 | $0.4049 | $0.4049 | $1.49M | $32.31M |
| Jul 8, 2025 | $0.4209 | $0.4209 | $0.4209 | $0.4209 | $1.36M | $33.56M |
| Jul 7, 2025 | $0.4536 | $0.4536 | $0.4536 | $0.4536 | $1.01M | $36.39M |
| Jul 6, 2025 | $0.4479 | $0.4479 | $0.4479 | $0.4479 | $1.17M | $35.86M |
| Jul 5, 2025 | $0.4692 | $0.4692 | $0.4692 | $0.4692 | $1.00M | $37.54M |
| Jul 4, 2025 | $0.4962 | $0.4962 | $0.4962 | $0.4962 | $945.61K | $39.69M |
| Jul 3, 2025 | $0.4662 | $0.4662 | $0.4662 | $0.4662 | $1.04M | $37.15M |
| Jul 2, 2025 | $0.4144 | $0.4144 | $0.4144 | $0.4144 | $1.19M | $33.23M |
| Jul 1, 2025 | $0.4411 | $0.4411 | $0.4411 | $0.4411 | $1.28M | $35.28M |
| Jun 30, 2025 | $0.4679 | $0.4679 | $0.4679 | $0.4679 | $1.31M | $37.49M |