PooCoin(POOCOIN)Hoy
$0.433369
hace 1 años
$0.316936
hace 2 años
$0.181945
hace 3 años
$0.329513
hace 4 años
$1.87
PooCoin Historial de precios
(POOCOIN)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.432241 | $0.435131 | $0.427017 | $0.429881 | $1,274.099 |
2025-09-10 | $0.423318 | $0.436743 | $0.418946 | $0.430814 | $2,583.798 |
2025-09-09 | $0.423938 | $0.428204 | $0.420698 | $0.423455 | $384.5790 |
2025-09-08 | $0.421571 | $0.428380 | $0.419778 | $0.424008 | $412.1587 |
2025-09-07 | $0.410277 | $0.422729 | $0.410356 | $0.421571 | $3,066.132 |
2025-09-06 | $0.405263 | $0.413406 | $0.405535 | $0.410277 | $683.3990 |
2025-09-05 | $0.404489 | $0.411580 | $0.401398 | $0.405263 | $2,066.000 |
2025-09-04 | $0.403745 | $0.406987 | $0.397455 | $0.404489 | $4,914.976 |
2025-09-03 | $0.395183 | $0.405271 | $0.395993 | $0.403578 | $4,142.028 |
2025-09-02 | $0.395639 | $0.402476 | $0.393067 | $0.395951 | $612.3120 |
2025-09-01 | $0.401872 | $0.407414 | $0.395639 | $0.396010 | $1,555.034 |
2025-08-31 | $0.401677 | $0.403809 | $0.399552 | $0.402039 | $1,517.907 |
2025-08-30 | $0.401576 | $0.402359 | $0.396156 | $0.401677 | $599.084K |
2025-08-29 | $0.403285 | $0.408473 | $0.397408 | $0.400859 | $302.4816 |
2025-08-28 | $0.404044 | $0.408603 | $0.397994 | $0.404265 | $773.5683 |
2025-08-27 | $0.395357 | $0.404216 | $0.395694 | $0.403955 | $209.7012 |
2025-08-26 | $0.403243 | $0.40574 | $0.387189 | $0.395353 | $157.1359 |
2025-08-25 | $0.408227 | $0.414914 | $0.398451 | $0.403253 | $2,751.380 |
2025-08-24 | $0.417531 | $0.417078 | $0.364886 | $0.408226 | $480.5848 |
2025-08-23 | $0.412806 | $0.422033 | $0.413066 | $0.417533 | $252.9534 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
PooCoin(POOCOIN)
