CurrencyBeacon logo}}

Crypto Rate Dashboard

PooCoin Price Chart

POOCOIN/USD
$0.260737
0.31%

POOCOIN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-02-07 $0.36122156 $0.36713789 $0.34263493 $0.36371179 $17,304.21
2023-02-06 $0.35158728 $0.37040245 $0.34503667 $0.36144208 $13,111.35
2023-02-05 $0.35466364 $0.37857468 $0.34106966 $0.35207737 $13,942.29
2023-02-04 $0.35612488 $0.37129811 $0.35222713 $0.35459641 $12,460.28
2023-02-03 $0.35120129 $0.38056481 $0.35120129 $0.35630338 $16,039.96
2023-02-02 $0.34479658 $0.3783635 $0.34422696 $0.35096728 $15,689.17
2023-02-01 $0.35330113 $0.362382 $0.33186166 $0.34467564 $12,892.06
2023-01-31 $0.34601647 $0.35568353 $0.33381788 $0.35345755 $12,570.05
2023-01-30 $0.3601344 $0.36046098 $0.32673685 $0.34608524 $15,872.07
2023-01-29 $0.34631553 $0.36270645 $0.33152156 $0.36029405 $14,024.42
2023-01-28 $0.33362454 $0.35130929 $0.33043789 $0.34630341 $10,961.23
2023-01-27 $0.32791834 $0.34950586 $0.32315993 $0.3336417 $12,387.30
2023-01-26 $0.32991958 $0.34723832 $0.32459063 $0.32782146 $11,734.26
2023-01-25 $0.32367686 $0.35028901 $0.31656613 $0.33039436 $11,197.07
2023-01-24 $0.32796692 $0.36237172 $0.32322261 $0.32361016 $11,229.96
2023-01-23 $0.33806524 $0.34542653 $0.3241561 $0.32821437 $13,710.41
2023-01-22 $0.32069908 $0.34422311 $0.31983966 $0.33803446 $12,888.38
2023-01-21 $0.32471358 $0.34122013 $0.31977119 $0.32070861 $15,842.49
2023-01-20 $0.31256222 $0.33920709 $0.30652177 $0.32447125 $13,759.87
2023-01-19 $0.31775509 $0.32747402 $0.30423097 $0.3127573 $11,719.41
2023-01-18 $0.33022527 $0.33879861 $0.30528553 $0.31704265 $12,083.77
2023-01-17 $0.32861982 $0.33530611 $0.31172682 $0.33097118 $12,962.57
2023-01-16 $0.31733559 $0.33695664 $0.31178549 $0.32837252 $19,346.44
2023-01-15 $0.31831707 $0.33279551 $0.31096139 $0.31693013 $11,229.67
2023-01-14 $0.30821598 $0.34317778 $0.30821598 $0.31858972 $13,046.92
2023-01-13 $0.30039899 $0.31609349 $0.29867611 $0.30816596 $11,157.44
2023-01-12 $0.2966455 $0.31499113 $0.29458449 $0.30026123 $11,926.63
2023-01-11 $0.30372459 $0.31057388 $0.28660909 $0.29699383 $10,694.49
2023-01-10 $0.3000107 $0.30419568 $0.28602762 $0.30370455 $12,109.50
2023-01-09 $0.2866717 $0.3105434 $0.28639203 $0.29996414 $12,402.38