時価総額 $2.57T
-0.57%
ボリューム24h $67.61B
7.77%
BTC % 60.0135%
-0.06%
ETH % 9.88008%
0.26%
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 555 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 |
|---|---|---|---|---|---|---|
| May-25 2026 | $0.049772 | $0.04596 | $0.050833 | $0.049039 | $61,185 | $4,390,294 |
| May-24 2026 | $0.049744 | $0.041027 | $0.050638 | $0.041608 | $107,845 | $4,387,758 |
| May-23 2026 | $0.041295 | $0.039518 | $0.042466 | $0.042466 | $77,766 | $3,642,544 |
| May-22 2026 | $0.042149 | $0.042036 | $0.043502 | $0.042914 | $163,934 | $3,717,860 |
| May-21 2026 | $0.043228 | $0.043098 | $0.045862 | $0.045862 | $166,999 | $3,813,021 |
| May-20 2026 | $0.045756 | $0.045756 | $0.04643 | $0.04643 | $180,010 | $4,036,033 |
| May-19 2026 | $0.046319 | $0.045392 | $0.047386 | $0.045392 | $258,574 | $4,085,705 |
| May-18 2026 | $0.045589 | $0.04493 | $0.04673 | $0.045836 | $386,679 | $4,021,277 |
| May-17 2026 | $0.045375 | $0.045253 | $0.045929 | $0.045323 | $189,568 | $4,002,461 |
| May-16 2026 | $0.045352 | $0.045352 | $0.047169 | $0.046763 | $190,723 | $4,000,417 |
| May-15 2026 | $0.046943 | $0.046022 | $0.050324 | $0.050324 | $211,967 | $4,140,741 |
| May-14 2026 | $0.050368 | $0.048013 | $0.050368 | $0.048792 | $221,921 | $4,442,809 |
| May-13 2026 | $0.049005 | $0.048926 | $0.050851 | $0.05017 | $198,723 | $4,322,593 |
| May-12 2026 | $0.049845 | $0.0492 | $0.050982 | $0.050982 | $199,609 | $4,396,663 |
| May-11 2026 | $0.050968 | $0.049641 | $0.051588 | $0.049641 | $263,267 | $4,495,797 |