PooCoin(POOCOIN)今日
$0.421207
1年前
$0.293941
2年前
$0.191067
3年前
$0.290763
4年前
$1.87
PooCoin 価格履歴
(POOCOIN)期間: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-22 | $0.397087 | $0.414522 | $0.391569 | $0.412413 | $589.9635 |
2025-08-21 | $0.391555 | $0.415006 | $0.394379 | $0.397096 | $868.4126 |
2025-08-20 | $0.392677 | $0.395706 | $0.385471 | $0.391553 | $1,230.612 |
2025-08-19 | $0.397246 | $0.404081 | $0.391828 | $0.392692 | $465.4053 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-08
PooCoin(POOCOIN)
