PoolTogether Historical Data

POOL Page 12
Download
Date Close Price change Market cap Trading volume
Jul 31, 2024 $ 1.31
-9.34%
$ 6.94 million $ 4,933
Jul 30, 2024 $ 1.44
-5.36%
$ 7.65 million $ 3,005
Jul 29, 2024 $ 1.52
-0.52%
$ 8.08 million $ 1,428
Jul 28, 2024 $ 1.53
+6.50%
$ 8.13 million $ 4,365
Jul 27, 2024 $ 1.44
-0.22%
$ 7.64 million $ 4,190
Jul 26, 2024 $ 1.44
+0.11%
$ 7.66 million $ 2,960
Jul 25, 2024 $ 1.44
-0.85%
$ 7.65 million $ 6,944
Jul 24, 2024 $ 1.45
-1.35%
$ 7.72 million $ 22,639
Jul 23, 2024 $ 1.47
-3.27%
$ 7.82 million $ 6,121
Jul 22, 2024 $ 1.52
-0.50%
$ 8.09 million $ 600,691
Jul 21, 2024 $ 1.53
-0.32%
$ 8.13 million $ 24,170
Jul 20, 2024 $ 1.54
+4.22%
$ 8.15 million $ 24,013
Jul 19, 2024 $ 1.47
+0.03%
$ 7.82 million $ 24,420
Jul 18, 2024 $ 1.47
-0.10%
$ 7.82 million $ 24,517
Jul 17, 2024 $ 1.47
-0.15%
$ 7.82 million $ 24,052
Jul 16, 2024 $ 1.47
+7.14%
$ 7.82 million $ 24,080
Jul 15, 2024 $ 1.38
+1.81%
$ 7.3 million $ 24,684
Jul 14, 2024 $ 1.35
-2.35%
$ 7.16 million $ 17,129
Jul 13, 2024 $ 1.38
-10.01%
$ 7.33 million $ 11,110
Jul 12, 2024 $ 1.54
+27.45%
$ 8.17 million $ 10,865
Jul 11, 2024 $ 1.21
+0.59%
$ 6.41 million $ 13,185
Jul 10, 2024 $ 1.2
+0.28%
$ 6.38 million $ 14,599
Jul 9, 2024 $ 1.2
+0.61%
$ 6.36 million $ 24,322
Jul 8, 2024 $ 1.19
-10.95%
$ 6.32 million $ 20,380
Jul 7, 2024 $ 1.34
+12.67%
$ 7.1 million $ 19,424
Jul 6, 2024 $ 1.19
+7.57%
$ 6.29 million $ 13,981
Jul 5, 2024 $ 1.1
-2.77%
$ 5.86 million $ 21,361
Jul 4, 2024 $ 1.16
+1.56%
$ 6.15 million $ 22,505
Jul 3, 2024 $ 1.14
-4.56%
$ 6.06 million $ 20,170
Jul 2, 2024 $ 1.2
-0.03%
$ 6.35 million $ 23,430
Jul 1, 2024 $ 1.2
+0.03%
$ 6.36 million $ 23,584
Jun 30, 2024 $ 1.2
-5.23%
$ 6.35 million $ 22,427
Jun 29, 2024 $ 1.26
-2.42%
$ 6.69 million $ 6,664
Jun 28, 2024 $ 1.29
-4.92%
$ 6.84 million $ 5,306
Jun 27, 2024 $ 1.36
+12.88%
$ 7.24 million $ 10,860
Jun 26, 2024 $ 1.21
+0.01%
$ 6.41 million $ 17,122
Jun 25, 2024 $ 1.21
-0.32%
$ 6.41 million $ 17,591
Jun 24, 2024 $ 1.21
-15.06%
$ 6.41 million $ 17,904
Jun 23, 2024 $ 1.42
-4.79%
$ 7.55 million $ 25,057
Jun 22, 2024 $ 1.49
-0.06%
$ 7.94 million $ 24,614
Jun 21, 2024 $ 1.5
-0.60%
$ 7.94 million $ 23,893
Jun 20, 2024 $ 1.5
-1.74%
$ 7.99 million $ 23,402
Jun 19, 2024 $ 1.53
-3.62%
$ 8.13 million $ 20,316
Jun 18, 2024 $ 1.59
-1.95%
$ 8.42 million $ 20,867
Jun 17, 2024 $ 1.61
-1.21%
$ 8.57 million $ 19,751
Jun 16, 2024 $ 1.64
-0.96%
$ 8.73 million $ 24,363
Jun 15, 2024 $ 1.66
-2.15%
$ 8.79 million $ 24,281
Jun 14, 2024 $ 1.69
-0.03%
$ 8.98 million $ 24,413
Jun 13, 2024 $ 1.69
-0.24%
$ 8.98 million $ 23,785
Jun 12, 2024 $ 1.69
-0.78%
$ 8.99 million $ 22,647