POOCOIN Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.23644693 | $0.23853282 | $0.23415098 | $0.23760513 | $51.62 |
| 2026-09-24 | $0.23363658 | $0.23882211 | $0.23256395 | $0.23638185 | $54.38 |
| 2026-09-23 | $0.24003315 | $0.24420676 | $0.23137457 | $0.2336361 | $62.22 |
| 2026-09-22 | $0.24342883 | $0.24369277 | $0.23852219 | $0.24003773 | $109.19 |
| 2026-09-21 | $0.23555742 | $0.24562391 | $0.23363286 | $0.24349438 | $11.29 |
| 2026-09-20 | $0.23212222 | $0.23634 | $0.22771001 | $0.23539677 | $2.49 |
| 2026-09-19 | $0.23195045 | $0.23543603 | $0.2310309 | $0.23221327 | $1.84 |
| 2026-09-18 | $0.2249557 | $0.23389339 | $0.22413304 | $0.23193233 | $1.20 |
| 2026-09-17 | $0.22115111 | $0.22516902 | $0.21966622 | $0.22510259 | $161.37 |
| 2026-09-16 | $0.21691308 | $0.22118934 | $0.21472165 | $0.22118106 | $32.93 |
| 2026-09-15 | $0.21931949 | $0.2209001 | $0.21609575 | $0.21700648 | $17.09 |
| 2026-09-14 | $0.21825949 | $0.22310245 | $0.21783487 | $0.21931837 | $7.95 |
| 2026-09-13 | $0.22162739 | $0.22229148 | $0.21746618 | $0.21828981 | $39.35 |
| 2026-09-12 | $0.22146592 | $0.22497522 | $0.22095774 | $0.22165946 | $39.84 |
| 2026-09-11 | $0.21599829 | $0.22527984 | $0.21588642 | $0.22149846 | $11.98 |
| 2026-09-10 | $0.22026541 | $0.22114729 | $0.21490975 | $0.21611822 | $12.35 |
| 2026-09-09 | $0.22916583 | $0.23187708 | $0.21910739 | $0.22028583 | $48.10 |
| 2026-09-08 | $0.2255193 | $0.23204185 | $0.22466119 | $0.22919496 | $91.96 |
| 2026-09-07 | $0.22968882 | $0.23059187 | $0.22418328 | $0.22564415 | $226.19 |
| 2026-09-06 | $0.23395404 | $0.23452865 | $0.22638478 | $0.22971396 | $2.30 |
| 2026-09-05 | $0.22017519 | $0.23885231 | $0.21961265 | $0.23403211 | $2.34 |
| 2026-09-04 | $0.22136046 | $0.22245348 | $0.21670512 | $0.22004679 | $26.85 |
| 2026-09-03 | $0.21137159 | $0.22197261 | $0.21074502 | $0.2213513 | $18.38 |
| 2026-09-02 | $0.20847466 | $0.21149497 | $0.20846968 | $0.21114179 | $49.98 |
| 2026-09-01 | $0.21102141 | $0.21296886 | $0.20614006 | $0.20849779 | $3.97 |
| 2026-08-31 | $0.20952273 | $0.21207475 | $0.20886277 | $0.21096968 | $385.05 |
| 2026-08-30 | $0.21213674 | $0.21540391 | $0.20854339 | $0.20959876 | $180.97 |
| 2026-08-29 | $0.21294692 | $0.21314235 | $0.21040684 | $0.21216432 | $82.04 |
| 2026-08-28 | $0.21809954 | $0.22000614 | $0.21112661 | $0.212833 | $82.66 |
| 2026-08-27 | $0.21665928 | $0.21912897 | $0.21497931 | $0.21816339 | $11.71 |