POI$ON Historical USD Price
Daily close · Feb 12, 2023 → Jul 29, 2025Daily price history
Nov 23, 2024 → Jul 29, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-29 | $0.01898322 | $0.01940455 | $0.01861226 | $0.01895489 | $4,976.75 |
| 2025-07-28 | $0.01936494 | $0.01969034 | $0.01879613 | $0.0188908 | $4,410.52 |
| 2025-07-27 | $0.01869949 | $0.01937154 | $0.0186737 | $0.01935362 | $3,878.84 |
| 2025-07-26 | $0.01862514 | $0.01890749 | $0.01851964 | $0.01870265 | $4,050.54 |
| 2025-07-25 | $0.01852292 | $0.01871015 | $0.01792151 | $0.01861901 | $3,378.91 |
| 2025-07-24 | $0.01813472 | $0.01880863 | $0.01759828 | $0.01852628 | $3,517.43 |
| 2025-07-23 | $0.01873613 | $0.01881493 | $0.01769227 | $0.01812862 | $3,386.15 |
| 2025-07-22 | $0.01880659 | $0.01896906 | $0.01813939 | $0.01871983 | $5,119.90 |
| 2025-07-21 | $0.01878736 | $0.01925178 | $0.01852709 | $0.01881009 | $6,396.07 |
| 2025-07-20 | $0.0179604 | $0.01906236 | $0.01790519 | $0.01879271 | $4,083.23 |
| 2025-07-19 | $0.01772797 | $0.01801566 | $0.01756413 | $0.0179645 | $5,068.62 |
| 2025-07-18 | $0.01737345 | $0.01834943 | $0.01734233 | $0.01772818 | $10,829.44 |
| 2025-07-17 | $0.01685903 | $0.01759021 | $0.01659697 | $0.01739333 | $3,939.94 |
| 2025-07-16 | $0.01569343 | $0.01708789 | $0.01551334 | $0.01683701 | $3,520.85 |
| 2025-07-15 | $0.04822072 | $0.04829829 | $0.01478745 | $0.01566606 | $6,979.24 |
| 2025-07-14 | $0.04754801 | $0.04921867 | $0.04745068 | $0.04820908 | $4,739.89 |
| 2025-07-13 | $0.04708047 | $0.04814214 | $0.04701228 | $0.04758409 | $5,551.86 |
| 2025-07-12 | $0.047324 | $0.04766034 | $0.04651944 | $0.04706709 | $11,349.23 |
| 2025-07-11 | $0.04721644 | $0.0485455 | $0.04674142 | $0.0473189 | $28,781.52 |
| 2025-07-10 | $0.04430014 | $0.04780261 | $0.0441124 | $0.04727774 | $6,052.47 |
| 2025-07-09 | $0.04183578 | $0.04457824 | $0.04146565 | $0.04429906 | $3,838.19 |
| 2025-07-08 | $0.04067962 | $0.04199729 | $0.04041616 | $0.04184448 | $5,189.47 |
| 2025-07-07 | $0.04112842 | $0.0413798 | $0.0402962 | $0.04069005 | $34,551.40 |
| 2025-07-06 | $0.04026128 | $0.04156857 | $0.04010375 | $0.0411405 | $18,393.18 |
| 2025-07-05 | $0.05768077 | $0.05813585 | $0.03983277 | $0.04025644 | $34,402.82 |
| 2025-07-04 | $0.05959378 | $0.05973255 | $0.05694567 | $0.05769094 | $36,930.47 |
| 2025-07-03 | $0.05911618 | $0.06052671 | $0.05883822 | $0.05958191 | $101,931.61 |
| 2025-07-02 | $0.06450836 | $0.06506298 | $0.05914553 | $0.05914553 | $305,174.78 |
| 2024-11-24 | $0.02714666 | $0.02756073 | $0.02634234 | $0.02688103 | $5,785.74 |
| 2024-11-23 | $0.02661717 | $0.02792206 | $0.02654992 | $0.0271514 | $6,363.72 |