POOCOIN Historical USD Price
Daily close · Oct 13, 2025 → Oct 14, 2026Daily price history
Sep 15, 2026 → Oct 14, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-11 | $0.22945072 | $0.23174867 | $0.22808872 | $0.2308283 | $22.14 |
| 2026-10-10 | $0.22697915 | $0.230382 | $0.2268861 | $0.22947663 | $4.42 |
| 2026-10-09 | $0.22504365 | $0.22785087 | $0.22432116 | $0.22716106 | $4.37 |
| 2026-10-08 | $0.23638985 | $0.23744612 | $0.22004274 | $0.22496654 | $4.33 |
| 2026-10-07 | $0.23844389 | $0.23848529 | $0.23266578 | $0.23640451 | $4.65 |
| 2026-10-06 | $0.24064101 | $0.24097396 | $0.23814829 | $0.23861028 | $51.63 |
| 2026-10-05 | $0.24321518 | $0.24740295 | $0.240473 | $0.24080761 | $35.59 |
| 2026-10-04 | $0.24643945 | $0.24643945 | $0.24065618 | $0.24322707 | $4,000.53 |
| 2026-10-03 | $0.23329032 | $0.24764653 | $0.23229705 | $0.24639964 | $7,550.55 |
| 2026-10-02 | $0.23428715 | $0.23780663 | $0.23131108 | $0.23332002 | $8.98 |
| 2026-10-01 | $0.23370976 | $0.2352267 | $0.23221645 | $0.23417706 | $110.14 |
| 2026-09-30 | $0.23068825 | $0.23655389 | $0.23001009 | $0.23354153 | $23.29 |
| 2026-09-29 | $0.23218146 | $0.23378281 | $0.22832491 | $0.23048281 | $31.94 |
| 2026-09-28 | $0.23681639 | $0.23822558 | $0.23026018 | $0.23221297 | $24.24 |
| 2026-09-27 | $0.23531013 | $0.23816361 | $0.23450881 | $0.23687085 | $93.60 |
| 2026-09-26 | $0.23766645 | $0.23778047 | $0.23345218 | $0.23527861 | $34.27 |
| 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 |