時価総額 $2.24T
-0.41%
ボリューム24h $70.01B
0.05%
BTC % 58.9845%
0.44%
ETH % 10.3207%
-0.53%
硬貨
34.665
取引所
204
ライブ
PinLink (PIN) 履歴価格、日付別ボリュームデータ 米ドル - USD
PinLink (PIN) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 611 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.0232 | $0.0229 | $0.024399 | $0.023378 | $6,188 | $2,046,394 |
| Jul-20 2026 | $0.023396 | $0.02254 | $0.0236 | $0.02254 | $26,810 | $2,063,736 |
| Jul-19 2026 | $0.02254 | $0.02232 | $0.02305 | $0.02288 | $13,251 | $1,988,177 |
| Jul-18 2026 | $0.02281 | $0.0223 | $0.02303 | $0.022766 | $12,466 | $2,011,993 |
| Jul-17 2026 | $0.022766 | $0.022637 | $0.024713 | $0.024393 | $25,031 | $2,008,122 |
| Jul-16 2026 | $0.024327 | $0.024079 | $0.024938 | $0.024511 | $34,571 | $2,145,816 |
| Jul-15 2026 | $0.024473 | $0.024365 | $0.026459 | $0.026321 | $49,770 | $2,158,712 |
| Jul-14 2026 | $0.02631 | $0.02438 | $0.02713 | $0.025976 | $52,165 | $2,320,799 |
| Jul-13 2026 | $0.025991 | $0.025829 | $0.0342 | $0.0333 | $85,605 | $2,292,662 |
| Jul-12 2026 | $0.0336 | $0.0334 | $0.0359 | $0.0339 | $28,140 | $2,963,743 |
| Jul-11 2026 | $0.034 | $0.0339 | $0.0348 | $0.0339 | $25,562 | $2,999,025 |
| Jul-10 2026 | $0.0342 | $0.0339 | $0.0354 | $0.03435 | $21,458 | $3,016,667 |
| Jul-09 2026 | $0.034318 | $0.03431 | $0.03705 | $0.03701 | $16,494 | $3,027,155 |
| Jul-07 2026 | $0.03675 | $0.03604 | $0.03688 | $0.03688 | $10,734 | $3,241,594 |
| Jul-06 2026 | $0.03688 | $0.03555 | $0.037365 | $0.036662 | $15,837 | $3,253,061 |