POOCOIN Historical USD Price
Daily close · Nov 9, 2025 → Nov 10, 2026Daily price history
Oct 12, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $0.19743179 | $0.19780152 | $0.19161261 | $0.19435488 | $6.08 |
| 2026-11-09 | $0.19640964 | $0.19848712 | $0.19352141 | $0.19738638 | $2.93 |
| 2026-11-08 | $0.1998877 | $0.20128189 | $0.19537401 | $0.1963693 | $11.62 |
| 2026-11-07 | $0.19917401 | $0.20014247 | $0.19900667 | $0.19985618 | $10.10 |
| 2026-11-06 | $0.19701914 | $0.20052951 | $0.19620267 | $0.19925868 | $1.02 |
| 2026-11-05 | $0.20572783 | $0.20613494 | $0.19562717 | $0.19680234 | $17.02 |
| 2026-11-04 | $0.20069924 | $0.20663301 | $0.19618604 | $0.20572276 | $9.83 |
| 2026-11-03 | $0.20076563 | $0.20155908 | $0.19765141 | $0.20083372 | $10.14 |
| 2026-11-02 | $0.21716646 | $0.21791443 | $0.19927829 | $0.20077497 | $9,095.76 |
| 2026-11-01 | $0.21510191 | $0.219427 | $0.21453623 | $0.21707435 | $13.92 |
| 2026-10-31 | $0.21567857 | $0.21725681 | $0.21300318 | $0.21424083 | $3.39 |
| 2026-10-30 | $0.21272151 | $0.21938722 | $0.20837622 | $0.2155751 | $16.07 |
| 2026-10-29 | $0.23147996 | $0.23174902 | $0.21052438 | $0.21284668 | $2.57 |
| 2026-10-28 | $0.22694927 | $0.23212172 | $0.22615557 | $0.23130448 | $83.81 |
| 2026-10-27 | $0.2265926 | $0.23038912 | $0.22376193 | $0.22702946 | $159.48 |
| 2026-10-26 | $0.22553264 | $0.22869333 | $0.22431016 | $0.22650287 | $146.35 |
| 2026-10-25 | $0.22569189 | $0.22846125 | $0.22475232 | $0.22545585 | $45.38 |
| 2026-10-24 | $0.22571948 | $0.22620584 | $0.21945475 | $0.22583717 | $1.04 |
| 2026-10-23 | $0.22321879 | $0.2289265 | $0.22296452 | $0.22583516 | $3.67 |
| 2026-10-22 | $0.22799794 | $0.22880921 | $0.22180812 | $0.22329699 | $20.04 |
| 2026-10-21 | $0.2263659 | $0.2300981 | $0.2259395 | $0.22793822 | $65.55 |
| 2026-10-20 | $0.22338803 | $0.22680011 | $0.22151466 | $0.22637404 | $38.77 |
| 2026-10-19 | $0.22095736 | $0.22392094 | $0.22058243 | $0.22337039 | $38.25 |
| 2026-10-18 | $0.21951427 | $0.22218194 | $0.21578468 | $0.22079246 | $187.50 |
| 2026-10-17 | $0.22059422 | $0.22164606 | $0.21778849 | $0.21953448 | $106.49 |
| 2026-10-16 | $0.22306809 | $0.22489353 | $0.21977284 | $0.22069714 | $1.57 |
| 2026-10-15 | $0.22351157 | $0.22459415 | $0.21827962 | $0.22303089 | $41.22 |
| 2026-10-14 | $0.22697082 | $0.22845893 | $0.22256596 | $0.22336514 | $2.71 |
| 2026-10-13 | $0.22433858 | $0.22851585 | $0.22175796 | $0.2269661 | $2.64 |
| 2026-10-12 | $0.23086162 | $0.23175577 | $0.22425957 | $0.22425957 | $6.53 |