PooCoin(POOCOIN)Hoje
$0.443926
1 anos atrás
$0.323374
2 anos atrás
$0.187426
3 anos atrás
$0.305883
4 anos atrás
$1.92
PooCoin Histórico de preços
(POOCOIN)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.429583 | $0.436671 | $0.427818 | $0.433319 | $2,406.876 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
PooCoin(POOCOIN)
