PowerSnookerCoin
PSC
Rank #1563
$0.0207
Updated 9 days ago
Market Cap
$12.42M
24h Volume
$1.79
Avg Volume (all)
$554.80
24h High/Low
$0.0210
$0.0205
$0.0205
Price Chart
Categories & Chains
Categories
Base Ecosystem
Gaming (GameFi)
Sports Games
Chains
Base
0x788470b87b87b18...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $95.60 | $19.00M |
| Aug 26, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $15.75K | $20.09M |
| Aug 25, 2025 | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $10.03 | $24.65M |
| Aug 24, 2025 | $0.0406 | $0.0406 | $0.0406 | $0.0406 | $19.58 | $24.38M |
| Aug 23, 2025 | $0.0413 | $0.0413 | $0.0413 | $0.0413 | $7.15K | $24.85M |
| Aug 22, 2025 | $0.0389 | $0.0389 | $0.0389 | $0.0389 | $10.57K | $23.27M |
| Aug 21, 2025 | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $888.94 | $26.43M |
| Aug 20, 2025 | $0.0420 | $0.0420 | $0.0420 | $0.0420 | $4.87 | $25.22M |
| Aug 19, 2025 | $0.0445 | $0.0445 | $0.0445 | $0.0445 | $140.44 | $26.69M |
| Aug 18, 2025 | $0.0464 | $0.0464 | $0.0464 | $0.0464 | $14.91 | $27.85M |
| Aug 17, 2025 | $0.0457 | $0.0457 | $0.0457 | $0.0457 | $2.97 | $27.43M |
| Aug 16, 2025 | $0.0457 | $0.0457 | $0.0457 | $0.0457 | $7.67 | $27.41M |
| Aug 15, 2025 | $0.0471 | $0.0471 | $0.0471 | $0.0471 | $19.38 | $28.32M |
| Aug 14, 2025 | $0.0493 | $0.0493 | $0.0493 | $0.0493 | $120.38 | $29.52M |
| Aug 13, 2025 | $0.0475 | $0.0475 | $0.0475 | $0.0475 | $159.73 | $28.49M |
| Aug 12, 2025 | $0.0435 | $0.0435 | $0.0435 | $0.0435 | $749.61 | $26.09M |
| Aug 11, 2025 | $0.0442 | $0.0442 | $0.0442 | $0.0442 | $25.55 | $26.50M |
| Aug 10, 2025 | $0.0442 | $0.0442 | $0.0442 | $0.0442 | $6.05 | $26.55M |
| Aug 9, 2025 | $0.0417 | $0.0417 | $0.0417 | $0.0417 | $19.37 | $25.00M |
| Aug 8, 2025 | $0.0406 | $0.0406 | $0.0406 | $0.0406 | $44.08 | $24.35M |
| Aug 7, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $10.16 | $22.85M |
| Aug 6, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $21.55 | $22.50M |
| Aug 5, 2025 | $0.0385 | $0.0385 | $0.0385 | $0.0385 | $8.04 | $23.08M |
| Aug 4, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $27.99 | $21.76M |
| Aug 3, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $19.63 | $21.10M |
| Aug 2, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $160.37 | $21.96M |
| Aug 1, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $6.05 | $22.91M |
| Jul 31, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $27.97 | $23.60M |
| Jul 30, 2025 | $0.0390 | $0.0390 | $0.0390 | $0.0390 | $994.11 | $23.39M |
| Jul 29, 2025 | $0.0392 | $0.0392 | $0.0392 | $0.0392 | $32.52 | $23.54M |
| Jul 28, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $23.09 | $24.05M |
| Jul 27, 2025 | $0.0387 | $0.0387 | $0.0387 | $0.0387 | $22.84 | $23.25M |
| Jul 26, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $111.90 | $23.16M |
| Jul 25, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $365.50 | $23.03M |
| Jul 24, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $145.20 | $22.36M |
| Jul 23, 2025 | $0.0387 | $0.0387 | $0.0387 | $0.0387 | $1.28K | $23.25M |
| Jul 22, 2025 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | $688.45 | $23.72M |
| Jul 21, 2025 | $0.0392 | $0.0392 | $0.0392 | $0.0392 | $131.89 | $23.44M |
| Jul 20, 2025 | $0.0374 | $0.0374 | $0.0374 | $0.0374 | $165.41 | $22.45M |
| Jul 19, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $401.49 | $22.06M |
| Jul 18, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $470.69 | $21.71M |
| Jul 17, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $638.71 | $21.04M |
| Jul 16, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $66.60 | $19.50M |
| Jul 15, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $188.83 | $18.73M |
| Jul 14, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $139.96 | $18.41M |
| Jul 13, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $57.97 | $18.26M |
| Jul 12, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $173.90 | $18.37M |
| Jul 11, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $686.77 | $18.33M |
| Jul 10, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $972.38 | $17.39M |
| Jul 9, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $60.98 | $16.59M |
| Jul 8, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $68.26 | $16.11M |
| Jul 7, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $37.26 | $16.29M |
| Jul 6, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $184.38 | $15.88M |
| Jul 5, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $349.53 | $15.91M |
| Jul 4, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $26.48 | $16.50M |
| Jul 3, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $793.08 | $16.37M |
| Jul 2, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $535.40 | $15.06M |
| Jul 1, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $137.97 | $15.57M |
| Jun 30, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $194.27 | $15.31M |
| Jun 29, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $134.83 | $15.24M |
| Jun 28, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $244.04 | $15.10M |
| Jun 27, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $295.57 | $15.00M |
| Jun 26, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $1.38K | $14.97M |
| Jun 25, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $2.34K | $14.83M |
| Jun 24, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $711.39 | $15.34M |
| Jun 23, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $4.13K | $13.91M |
| Jun 22, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $436.54 | $13.07M |
| Jun 21, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $499.11 | $13.82M |
| Jun 20, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $6.70K | $14.38M |
| Jun 19, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $1.01K | $0.00 |
| Jun 18, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $1.01K | $0.00 |