PoolTogether Historical Data

POOL Page 18
Download
Date Close Price change Market cap Trading volume
Oct 5, 2023 $ 1.78
+1.92%
$ 9 million $ 21,327
Oct 4, 2023 $ 1.75
-10.62%
$ 8.84 million $ 19,713
Oct 3, 2023 $ 1.95
-1.86%
$ 9.87 million $ 13,768
Oct 2, 2023 $ 1.99
+3.45%
$ 10.07 million $ 13,537
Oct 1, 2023 $ 1.92
-1.02%
$ 9.73 million $ 19,076
Sep 30, 2023 $ 1.93
+19.28%
$ 9.79 million $ 26,357
Sep 29, 2023 $ 1.62
-6.85%
$ 8.21 million $ 17,338
Sep 28, 2023 $ 1.74
-6.95%
$ 8.81 million $ 19,120
Sep 27, 2023 $ 1.87
-8.90%
$ 9.47 million $ 16,016
Sep 26, 2023 $ 2.05
-10.50%
$ 10.39 million $ 20,067
Sep 25, 2023 $ 2.29
-1.23%
$ 11.6 million $ 15,846
Sep 24, 2023 $ 2.32
+2.03%
$ 11.76 million $ 21,267
Sep 23, 2023 $ 2.27
-5.75%
$ 11.5 million $ 20,912
Sep 22, 2023 $ 2.41
+3.43%
$ 12.23 million $ 18,338
Sep 21, 2023 $ 2.33
-1.67%
$ 11.84 million $ 20,502
Sep 20, 2023 $ 2.37
-3.58%
$ 12.05 million $ 19,128
Sep 19, 2023 $ 2.46
-7.50%
$ 12.51 million $ 14,216
Sep 18, 2023 $ 2.66
+8.13%
$ 13.55 million $ 24,842
Sep 17, 2023 $ 2.46
+0.93%
$ 12.51 million $ 18,524
Sep 16, 2023 $ 2.45
-0.85%
$ 12.44 million $ 21,425
Sep 15, 2023 $ 0.548
-0.15%
$ 2.79 million $ 5
Sep 14, 2023 $ 0.549
+1.05%
$ 2.79 million $ 59
Sep 13, 2023 $ 0.543
-0.21%
$ 2.76 million $ 323
Sep 12, 2023 $ 0.545
+4.14%
$ 2.77 million $ 2,197
Sep 11, 2023 $ 0.523
-4.56%
$ 2.66 million $ 2,630
Sep 10, 2023 $ 0.548
-4.71%
$ 2.79 million $ 7,012
Sep 9, 2023 $ 0.575
-80.90%
$ 2.92 million $ 3,009
Sep 8, 2023 $ 3.02
+0.93%
$ 15.35 million $ 27,618
Sep 7, 2023 $ 3
+4.10%
$ 15.23 million $ 21,879
Sep 6, 2023 $ 2.87
-2.03%
$ 14.58 million $ 22,783
Sep 5, 2023 $ 2.93
+1.73%
$ 14.88 million $ 22,765
Sep 4, 2023 $ 2.87
-27.41%
$ 14.61 million $ 28,824
Sep 3, 2023 $ 3.98
+594.75%
$ 20.37 million $ 48,756
Sep 2, 2023 $ 0.573
+0.29%
$ 2.93 million $ 41,256
Sep 1, 2023 $ 0.572
-9.27%
$ 2.93 million $ 12,432
Aug 31, 2023 $ 0.63
-86.48%
$ 3.23 million $ 31,053
Aug 30, 2023 $ 4.65
-2.98%
$ 23.79 million $ 36,166
Aug 29, 2023 $ 4.79
+857.18%
$ 24.51 million $ 288,568
Aug 28, 2023 $ 0.5
+2.08%
$ 2.56 million $ 16,459
Aug 27, 2023 $ 0.49
+2.69%
$ 2.51 million $ 1,886
Aug 26, 2023 $ 0.477
-1.69%
$ 2.44 million $ 6,075
Aug 25, 2023 $ 0.485
-3.55%
$ 2.49 million $ 374
Aug 24, 2023 $ 0.503
-3.03%
$ 2.58 million $ 953
Aug 23, 2023 $ 0.519
+2.66%
$ 2.66 million $ 4,326
Aug 22, 2023 $ 0.505
+0.88%
$ 2.59 million $ 9,129
Aug 21, 2023 $ 0.501
-2.52%
$ 2.57 million $ 493
Aug 20, 2023 $ 0.513
+4.98%
$ 2.63 million $ 1,908
Aug 19, 2023 $ 0.489
-40.50%
$ 2.51 million $ 3,065
Aug 18, 2023 $ 0.774
-5.22%
$ 3.97 million $ 22,429
Aug 17, 2023 $ 0.819
+8.23%
$ 4.21 million $ 19,467