POOCOIN Historical USD Price
Daily close · Oct 30, 2025 → Oct 31, 2026Daily price history
Oct 2, 2026 → Oct 31, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-31 | $0.21567857 | $0.21725681 | $0.21300318 | $0.21424083 | $3.39 |
| 2026-10-30 | $0.21272151 | $0.21938722 | $0.20837622 | $0.2155751 | $16.07 |
| 2026-10-29 | $0.23147996 | $0.23174902 | $0.21052438 | $0.21284668 | $2.57 |
| 2026-10-28 | $0.22694927 | $0.23212172 | $0.22615557 | $0.23130448 | $83.81 |
| 2026-10-27 | $0.2265926 | $0.23038912 | $0.22376193 | $0.22702946 | $159.48 |
| 2026-10-26 | $0.22553264 | $0.22869333 | $0.22431016 | $0.22650287 | $146.35 |
| 2026-10-25 | $0.22569189 | $0.22846125 | $0.22475232 | $0.22545585 | $45.38 |
| 2026-10-24 | $0.22571948 | $0.22620584 | $0.21945475 | $0.22583717 | $1.04 |
| 2026-10-23 | $0.22321879 | $0.2289265 | $0.22296452 | $0.22583516 | $3.67 |
| 2026-10-22 | $0.22799794 | $0.22880921 | $0.22180812 | $0.22329699 | $20.04 |
| 2026-10-21 | $0.2263659 | $0.2300981 | $0.2259395 | $0.22793822 | $65.55 |
| 2026-10-20 | $0.22338803 | $0.22680011 | $0.22151466 | $0.22637404 | $38.77 |
| 2026-10-19 | $0.22095736 | $0.22392094 | $0.22058243 | $0.22337039 | $38.25 |
| 2026-10-18 | $0.21951427 | $0.22218194 | $0.21578468 | $0.22079246 | $187.50 |
| 2026-10-17 | $0.22059422 | $0.22164606 | $0.21778849 | $0.21953448 | $106.49 |
| 2026-10-16 | $0.22306809 | $0.22489353 | $0.21977284 | $0.22069714 | $1.57 |
| 2026-10-15 | $0.22351157 | $0.22459415 | $0.21827962 | $0.22303089 | $41.22 |
| 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 |