PowerSnookerCoin
PSC
Rank #1563
$0.0178
Updated 2 months ago
Market Cap
$10.67M
24h Volume
$2.01
Avg Volume (6m)
$179.06
24h High/Low
$0.0178
$0.0177
$0.0177
Price Chart
Categories & Chains
Categories
Base Ecosystem
Gaming (GameFi)
Sports Games
Chains
Base
0x788470b87b87b18...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0178 | $0.0178 | $0.0177 | $0.0178 | $2.01 | $10.67M |
| Dec 2, 2025 | $0.0162 | $0.0163 | $0.0162 | $0.0162 | $2.04 | $9.73M |
| Dec 1, 2025 | $0.0174 | $0.0174 | $0.0157 | $0.0163 | $36.76 | $9.72M |
| Nov 30, 2025 | $0.0174 | $0.0177 | $0.0174 | $0.0175 | $19.11 | $10.53M |
| Nov 28, 2025 | $0.0179 | $0.0179 | $0.0176 | $0.0177 | $4.97 | $10.64M |
| Nov 27, 2025 | $0.0176 | $0.0177 | $0.0176 | $0.0176 | $1.20 | $10.57M |
| Nov 26, 2025 | $0.0172 | $0.0175 | $0.0172 | $0.0175 | $1.40 | $10.35M |
| Nov 25, 2025 | $0.0171 | $0.0172 | $0.0169 | $0.0172 | $3.10 | $10.21M |
| Nov 24, 2025 | $0.0170 | $0.0173 | $0.0170 | $0.0171 | $2.93 | $10.29M |
| Nov 23, 2025 | $0.0163 | $0.0164 | $0.0162 | $0.0164 | $1.99 | $9.80M |
| Nov 22, 2025 | $0.0161 | $0.0161 | $0.0157 | $0.0158 | $128.44 | $9.52M |
| Nov 21, 2025 | $0.0158 | $0.0160 | $0.0155 | $0.0156 | $2.69 | $9.42M |
| Nov 17, 2025 | $0.0185 | $0.0185 | $0.0180 | $0.0182 | $1.26 | $11.03M |
| Nov 16, 2025 | $0.0183 | $0.0186 | $0.0182 | $0.0186 | $2.03 | $11.07M |
| Nov 15, 2025 | $0.0180 | $0.0184 | $0.0180 | $0.0184 | $1.58 | $10.98M |
| Nov 14, 2025 | $0.0187 | $0.0187 | $0.0185 | $0.0185 | $52.36 | $11.13M |
| Nov 13, 2025 | $0.0197 | $0.0205 | $0.0195 | $0.0195 | $34.85 | $12.04M |
| Nov 12, 2025 | $0.0196 | $0.0207 | $0.0196 | $0.0197 | $80.89 | $12.01M |
| Nov 11, 2025 | $0.0207 | $0.0210 | $0.0205 | $0.0207 | $1.79 | $12.42M |
| Nov 10, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $1.77 | $12.39M |
| Nov 9, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $1.69 | $11.82M |
| Nov 8, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $133.60 | $11.87M |
| Nov 7, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $1.69 | $11.78M |
| Nov 6, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $149.88 | $11.50M |
| Nov 5, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $150.84 | $11.45M |
| Nov 4, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $1.78 | $12.49M |
| Nov 3, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $68.30 | $13.46M |
| Nov 2, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $2.41 | $13.38M |
| Nov 1, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $1.91 | $13.37M |
| Oct 31, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $132.29 | $13.03M |
| Oct 30, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $1.97 | $13.83M |
| Oct 29, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $2.04 | $14.33M |
| Oct 28, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $2.04 | $14.34M |
| Oct 27, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $2.07 | $14.51M |
| Oct 26, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $11.96 | $13.76M |
| Oct 25, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $3.51 | $13.69M |
| Oct 24, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $1.93 | $13.53M |
| Oct 23, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $1.88 | $13.23M |
| Oct 22, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $3.84 | $13.47M |
| Oct 21, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $10.13 | $14.19M |
| Oct 20, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $9.89 | $13.85M |
| Oct 19, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $8.40 | $13.53M |
| Oct 18, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $1.90 | $13.01M |
| Oct 17, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $554.31 | $13.49M |
| Oct 16, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $4.84 | $13.67M |
| Oct 15, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $5.44 | $14.25M |
| Oct 14, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $79.39 | $14.62M |
| Oct 13, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $197.80 | $14.30M |
| Oct 12, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $49.17 | $12.89M |
| Oct 11, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $117.57 | $13.19M |
| Oct 10, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $60.80 | $15.03M |
| Oct 9, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $15.27 | $15.41M |
| Oct 8, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $2.88K | $15.31M |
| Oct 7, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $104.08 | $16.77M |
| Oct 6, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $200.74 | $16.17M |
| Oct 5, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $70.05 | $16.18M |
| Oct 4, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $2.80K | $16.25M |
| Oct 3, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $5.11 | $16.79M |
| Oct 2, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $4.30 | $16.29M |
| Oct 1, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $4.11 | $15.54M |
| Sep 30, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $2.09 | $15.85M |
| Sep 29, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $28.92 | $15.47M |
| Sep 28, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $3.99 | $15.08M |
| Sep 27, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $4.00 | $15.12M |
| Sep 26, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $3.83 | $14.50M |
| Sep 25, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $4.12 | $15.55M |
| Sep 24, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $10.26 | $15.63M |
| Sep 23, 2025 | $0.0262 | $0.0262 | $0.0262 | $0.0262 | $12.94 | $15.77M |
| Sep 22, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $4.41 | $16.68M |
| Sep 21, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $5.44 | $16.79M |
| Sep 20, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $34.38 | $16.73M |
| Sep 19, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $4.96 | $17.19M |
| Sep 18, 2025 | $0.0287 | $0.0287 | $0.0287 | $0.0287 | $218.82 | $17.17M |
| Sep 17, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $58.54 | $16.72M |
| Sep 16, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $4.99 | $16.89M |
| Sep 15, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $9.16 | $17.31M |
| Sep 14, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $2.18K | $17.47M |
| Sep 13, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $2.77K | $18.39M |
| Sep 12, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $301.41 | $17.90M |
| Sep 11, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $141.29 | $17.53M |
| Sep 10, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $2.00 | $17.42M |
| Sep 9, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $23.32 | $17.38M |
| Sep 8, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $296.39 | $17.45M |
| Sep 7, 2025 | $0.0287 | $0.0287 | $0.0287 | $0.0287 | $4.10 | $17.24M |
| Sep 6, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $208.27 | $17.48M |
| Sep 5, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $8.53 | $17.56M |
| Sep 4, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $4.43 | $18.11M |
| Sep 3, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $3.03 | $17.56M |
| Sep 2, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $491.49 | $17.56M |
| Sep 1, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $4.90 | $17.97M |
| Aug 31, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $507.23 | $17.91M |
| Aug 30, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $5.06 | $18.05M |
| Aug 29, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $616.19 | $18.59M |
| Aug 28, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $619.18 | $18.38M |