POKT Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.00874744 | $0.0090399 | $0.00868697 | $0.00903029 | $69,347.93 |
| 2026-09-23 | $0.00894684 | $0.00919892 | $0.00869162 | $0.00873142 | $109,304.80 |
| 2026-09-22 | $0.00893708 | $0.00902084 | $0.00863433 | $0.00894703 | $104,548.14 |
| 2026-09-21 | $0.00849369 | $0.008987 | $0.00849369 | $0.00896334 | $181,407.07 |
| 2026-09-20 | $0.0086225 | $0.00864231 | $0.00822611 | $0.00849447 | $147,004.48 |
| 2026-09-19 | $0.00826119 | $0.0086234 | $0.00814933 | $0.00862328 | $212,708.44 |
| 2026-09-18 | $0.00775073 | $0.00822626 | $0.00773864 | $0.00822391 | $93,420.85 |
| 2026-09-17 | $0.00784467 | $0.00786119 | $0.00772129 | $0.0078014 | $94,756.87 |
| 2026-09-16 | $0.00805275 | $0.00809428 | $0.0077143 | $0.0078429 | $139,547.16 |
| 2026-09-15 | $0.00892296 | $0.00940146 | $0.00797384 | $0.008061 | $280,998.93 |
| 2026-09-14 | $0.00834695 | $0.00933279 | $0.00830219 | $0.00900948 | $645,675.08 |
| 2026-09-13 | $0.00815825 | $0.00858386 | $0.00797632 | $0.00838324 | $423,710.35 |
| 2026-09-12 | $0.0080685 | $0.00826947 | $0.0080276 | $0.00823119 | $315,311.60 |
| 2026-09-11 | $0.00806267 | $0.00816591 | $0.00782457 | $0.00806194 | $221,866.87 |
| 2026-09-10 | $0.00777169 | $0.008498 | $0.0077646 | $0.00813961 | $597,163.89 |
| 2026-09-09 | $0.00804993 | $0.00813158 | $0.00775945 | $0.00776628 | $139,489.38 |
| 2026-09-08 | $0.00762282 | $0.008404 | $0.00762282 | $0.00804365 | $650,287.38 |
| 2026-09-07 | $0.00761442 | $0.00770518 | $0.00753642 | $0.00760616 | $77,632.87 |
| 2026-09-06 | $0.00770798 | $0.007782 | $0.007526 | $0.00761984 | $70,417.95 |
| 2026-09-05 | $0.00747156 | $0.00779395 | $0.00746971 | $0.00770798 | $108,540.12 |
| 2026-09-04 | $0.00767899 | $0.00770785 | $0.00734252 | $0.00745244 | $112,379.85 |
| 2026-09-03 | $0.0077485 | $0.00800098 | $0.00747326 | $0.0076601 | $199,320.04 |
| 2026-09-02 | $0.0072965 | $0.00783579 | $0.00726411 | $0.00764307 | $309,356.48 |
| 2026-09-01 | $0.00727122 | $0.00735061 | $0.00714301 | $0.00725554 | $93,450.98 |
| 2026-08-31 | $0.00712929 | $0.00735334 | $0.00705985 | $0.00729022 | $164,004.45 |
| 2026-08-30 | $0.0070576 | $0.00726885 | $0.00697289 | $0.00716353 | $83,688.16 |
| 2026-08-29 | $0.00701314 | $0.0071338 | $0.00699899 | $0.00707189 | $31,027.73 |
| 2026-08-28 | $0.00721469 | $0.00723902 | $0.00698247 | $0.00704999 | $77,297.32 |
| 2026-08-27 | $0.00713086 | $0.00725042 | $0.0070674 | $0.00721469 | $98,638.25 |
| 2026-08-26 | $0.00715386 | $0.00731214 | $0.0070176 | $0.00711182 | $97,444.51 |