PooCoin (POOCOIN) historical data and Live price

PooCoin

POOCOIN

$ 0.413462 + 0.214 %

0.0000064 BTC

MARKET CAP
0

24H VOLUME
567.71011334

CIRC.SUPPLY
0

MAX SUPPLY
10 M

POOCOIN

USD

Rank6,348

1H 0.62 %

24H 0.21 %

7D -2.58 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/27/22	1.406	1.586	1.222	1.425	70,528.45	0
1/26/22	1.467	1.528	1.283	1.406	131,829.22	0
1/25/22	1.384	1.507	1.278	1.467	160,726.06	0
1/24/22	1.374	1.475	1.022	1.384	64,919.94	0
1/23/22	1.248	1.422	1.246	1.374	79,642.99	0
1/22/22	1.369	1.407	1.184	1.248	99,071.9	0
12/9/21	1.918	2.222	1.73	1.77	67,491.25	0
12/8/21	1.883	2.014	1.78	1.922	228,230.93	0
12/7/21	2.031	2.06	1.795	1.88	230,460.95	0
12/6/21	1.948	2.043	1.843	2.029	192,110.12	0
12/5/21	1.995	2.09	1.888	1.944	148,121.14	0
12/4/21	2.124	2.137	1.816	1.994	74,101.03	0
12/3/21	2.291	2.307	2.081	2.124	116,136.26	0
12/2/21	2.298	2.444	2.195	2.293	186,682.69	0
12/1/21	2.286	2.502	2.192	2.298	271,185.04	0
11/30/21	2.291	2.339	2.216	2.286	146,473.97	0
11/29/21	2.256	2.318	2.225	2.291	111,735.17	0
11/28/21	2.22	2.263	2.135	2.257	119,126.92	0
11/27/21	2.202	2.318	2.195	2.22	131,856.26	0
11/26/21	2.365	2.42	2.125	2.203	189,601.62	0
11/25/21	2.238	2.456	2.236	2.367	205,964.44	0
11/24/21	2.312	2.312	1.986	2.238	131,460.42	0
11/23/21	2.172	2.356	1.587	2.313	156,590.84	0
11/22/21	2.356	2.356	1.711	2.172	206,304.84	0
11/21/21	2.329	2.416	1.585	2.357	226,129.46	0
11/20/21	2.194	2.348	2.179	2.329	197,914.64	0
11/19/21	2.009	2.249	2.009	2.193	146,123.58	0
11/18/21	2.145	2.223	2.002	2.006	130,696.07	0
11/17/21	2.113	2.154	2.038	2.146	187,489.21	0
11/16/21	2.361	2.365	2.009	2.113	234,687.84	0
11/15/21	2.488	2.533	2.242	2.364	220,699.31	0
11/14/21	2.475	2.51	2.411	2.489	302,727.99	0
11/13/21	2.613	2.658	2.421	2.475	388,679.46	0
11/12/21	2.884	2.892	2.588	2.61	333,293.08	0
11/11/21	2.759	2.948	2.59	2.883	311,044.3	0
11/10/21	2.957	3.082	2.69	2.756	302,411.99	0
11/9/21	2.944	2.997	2.772	2.961	442,666.88	0
11/8/21	2.814	3.07	2.691	2.944	612,166.34	0
11/7/21	2.702	3.137	2.673	2.812	476,708.59	0
11/6/21	2.415	2.715	2.374	2.702	301,917.84	0
11/5/21	2.072	2.42	2.053	2.414	317,448.33	0
11/4/21	2.267	2.285	1.947	2.076	467,300.57	0
11/3/21	2.64	2.642	2.155	2.264	419,936.02	0
11/2/21	2.592	2.679	2.253	2.638	243,462.32	0
11/1/21	2.366	2.591	2.168	2.591	422,756.64	0
10/31/21	2.763	2.787	2.347	2.365	865,560.94	0
10/30/21	2.146	2.925	2.146	2.763	844,590.88	0
10/29/21	1.675	2.146	1.593	2.146	416,873.92	0
10/28/21	1.499	1.679	1.487	1.675	234,408.65	0
10/27/21	1.65	1.679	1.49	1.499	125,504.76	0
10/26/21	1.691	1.708	1.591	1.651	112,544.97	0
10/25/21	1.649	1.726	1.589	1.692	119,090	0
10/24/21	1.685	1.7	1.592	1.649	105,085.1	0
10/23/21	1.727	1.744	1.667	1.686	88,305.08	0
10/22/21	1.688	1.768	1.652	1.727	83,384.53	0
10/21/21	1.8	1.813	1.67	1.69	87,942.74	0
10/20/21	1.744	1.835	1.432	1.799	73,806.73	0
10/19/21	1.737	1.798	1.62	1.743	67,567.14	0
10/18/21	1.683	1.744	1.603	1.736	75,100.34	0
10/17/21	1.692	1.715	1.572	1.683	88,728.32	0
10/16/21	1.697	1.744	0.084	1.694	169,767.72	0
10/15/21	1.783	1.816	1.497	1.698	154,741.96	0
10/14/21	1.776	1.822	1.743	1.783	91,513.66	0
10/13/21	1.692	1.804	1.608	1.775	147,294.25	0
10/12/21	1.693	1.71	1.521	1.69	197,921.66	0
10/11/21	1.75	1.805	1.659	1.695	133,164.66	0
10/10/21	1.803	1.819	1.686	1.752	111,472.41	0
10/9/21	1.702	1.807	1.699	1.803	102,001.87	0
10/8/21	1.807	1.815	1.696	1.702	60,579.72	0
10/7/21	1.843	1.908	1.789	1.807	88,436.08	0
10/6/21	1.93	1.936	1.793	1.842	79,047.06	0
10/5/21	1.863	1.945	1.849	1.93	59,037.18	0
10/4/21	1.837	1.878	1.793	1.862	58,004.37	0
10/3/21	1.841	1.894	1.813	1.837	67,947.46	0
10/2/21	1.808	1.906	1.761	1.84	65,768.8	0
10/1/21	1.613	1.815	1.602	1.807	56,302.84	0
9/30/21	1.533	1.626	1.53	1.613	41,858.06	0
9/29/21	1.394	1.56	1.394	1.534	41,742.97	0
9/28/21	1.432	1.463	1.391	1.395	43,956.65	0
9/27/21	1.469	1.532	1.426	1.431	48,838.6	0
9/26/21	1.503	1.504	1.363	1.469	40,857.06	0
9/25/21	1.504	1.534	1.467	1.504	50,690.41	0
9/24/21	1.651	1.66	1.439	1.502	65,744.56	0
9/23/21	1.61	1.658	1.583	1.651	80,445.6	0
9/22/21	1.456	1.625	1.445	1.61	90,687.99	0
9/21/21	1.536	1.577	1.444	1.457	83,162.25	0
9/20/21	1.729	1.735	1.525	1.538	76,163.68	0
9/19/21	1.759	1.771	1.707	1.732	83,024.37	0
9/18/21	1.782	1.842	1.742	1.759	143,615.61	0
9/17/21	1.951	1.979	1.759	1.783	129,895.92	0

Similar Coins