POOCOIN Historical USD Price
Daily close · Nov 23, 2021 → Feb 7, 2023Daily price history
Jan 9, 2023 → Feb 7, 2023| 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 |