시가총액 $2.24T
-0.77%
볼륨 24시간 $70.00B
-1.29%
BTC % 58.8979%
0.08%
ETH % 10.3329%
-0.3%
코인
34.665
거래소
204
실시간
PinLink (PIN) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
PinLink (PIN) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 611 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 |