Pons (PONS) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Pons (PONS) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Pons é negociado a $0.24 com faixa de 24 horas de $0.24–$0.24 e $10.02M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$0.23
High
$0.24
Low
$0.24
Volume (24h)
$10.02M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | $0.23 | $0.24 | $0.24 | $0.24 | $0.24 | ++6.39% | $10.02M | — | — |
| Nov 2, 2026 | $0.24 | $0.24 | $0.23 | $0.24 | $0.23 | -4.05% | $50.71M | $11.91M | $23.47M |
| Nov 1, 2026 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | +3.06% | $76.93M | $18.5M | $36.07M |
| Oct 31, 2026 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | -0.85% | $67.21M | $15.41M | $32.15M |
| Oct 30, 2026 | $0.23 | $0.25 | $0.22 | $0.23 | $0.23 | +2.27% | $177.83M | $41.6M | $85.65M |
| Oct 29, 2026 | $0.29 | $0.29 | $0.23 | $0.26 | $0.23 | -21.11% | $172.42M | $44.96M | $78.88M |
| Oct 28, 2026 | $0.27 | $0.31 | $0.27 | $0.29 | $0.29 | +8.56% | $248.67M | $72.27M | $120.48M |
| Oct 27, 2026 | $0.25 | $0.27 | $0.24 | $0.25 | $0.27 | +8.88% | $102.24M | $25.75M | $52.67M |
| Oct 26, 2026 | $0.24 | $0.26 | $0.23 | $0.24 | $0.25 | +2.21% | $87.64M | $21.28M | $42.67M |
| Oct 25, 2026 | $0.23 | $0.25 | $0.22 | $0.23 | $0.24 | +2.87% | $78.75M | $18.57M | $39.2M |
| Oct 24, 2026 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | -3.07% | $90.51M | $20.75M | $45.43M |
| Oct 23, 2026 | $0.25 | $0.26 | $0.23 | $0.25 | $0.24 | -2.78% | $75.8M | $19.15M | $37.03M |
| Oct 22, 2026 | $0.29 | $0.29 | $0.24 | $0.27 | $0.25 | -13.17% | $82.96M | $21.72M | $37.59M |
| Oct 21, 2026 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | +2.88% | $85.79M | $24.62M | $41.65M |
| Oct 20, 2026 | $0.28 | $0.29 | $0.26 | $0.28 | $0.28 | +0.43% | $96.96M | $26.68M | $47.09M |
| Oct 19, 2026 | $0.26 | $0.28 | $0.26 | $0.27 | $0.28 | +7.51% | $100.77M | $26.55M | $52.29M |
| Oct 18, 2026 | $0.28 | $0.29 | $0.24 | $0.27 | $0.26 | -9.63% | $147.39M | $39.3M | $68.93M |
| Oct 17, 2026 | $0.32 | $0.33 | $0.27 | $0.30 | $0.28 | -12.19% | $83.6M | $25.04M | $39.18M |
| Oct 16, 2026 | $0.33 | $0.35 | $0.31 | $0.33 | $0.32 | -2.94% | $110.39M | $36.74M | $52.89M |
| Oct 15, 2026 | $0.33 | $0.36 | $0.28 | $0.32 | $0.33 | +0.97% | $217.44M | $69.51M | $104.85M |
| Oct 14, 2026 | $0.30 | $0.35 | $0.30 | $0.33 | $0.33 | +9.44% | $377.74M | $126.11M | $185.91M |
| Oct 13, 2026 | $0.28 | $0.31 | $0.27 | $0.29 | $0.30 | +6.94% | $218.65M | $63.91M | $106.77M |
| Oct 12, 2026 | $0.36 | $0.36 | $0.28 | $0.32 | $0.28 | -20.75% | $276.41M | $85.88M | $128.26M |
| Oct 11, 2026 | $0.37 | $0.37 | $0.34 | $0.36 | $0.36 | -3.42% | $81.95M | $29.23M | $37.6M |
| Oct 10, 2026 | $0.35 | $0.38 | $0.34 | $0.36 | $0.37 | +6.78% | $97.72M | $35.32M | $47.48M |
| Oct 9, 2026 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | -1.90% | $120.04M | $42.38M | $54.76M |
| Oct 8, 2026 | $0.39 | $0.43 | $0.33 | $0.38 | $0.35 | -9.67% | $382.24M | $149.21M | $179.02M |
| Oct 7, 2026 | $0.40 | $0.42 | $0.37 | $0.40 | $0.39 | -1.49% | $176.65M | $70.88M | $84.13M |
| Oct 6, 2026 | $0.39 | $0.43 | $0.37 | $0.40 | $0.40 | +2.17% | $150.71M | $60.38M | $72.36M |
| Oct 5, 2026 | $0.40 | $0.41 | $0.36 | $0.39 | $0.39 | -3.03% | $138.64M | $53.88M | $63.82M |
| Oct 4, 2026 | $0.41 | $0.43 | $0.38 | $0.40 | $0.40 | -2.87% | $130.2M | $52.33M | $62.57M |
Pons Historical Data FAQ
Em que se baseiam os dados históricos de Pons?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Pons.
Até onde vai o histórico de PONS?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de PONS e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Pons?expand_more
Nas últimas 24 horas, Pons foi negociado entre $0.24 e $0.24, com preço atual de $0.24. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Pons Price & ChartsPreço ao vivo, gráfico e dados de mercadoPons MarketsTodos os pares e exchanges comparadosPons AnalyticsDistribuição de preços, volume e concentraçãoPons Historical DataHistórico diário de preços e volumePons ArbitrageMatriz de spreads entre exchangesPons Trading SignalsSinais BUY/SELL com confiançaPons Funding RatesTaxas de funding e APR comparadasPons NewsÚltimas notícias e análises