PoolTogether Historical Data

POOL Page 18
Download
Date Close Price change Market cap Trading volume
Dec 9, 2023 $ 1.86
+3.06%
$ 9.41 million $ 29,668
Dec 8, 2023 $ 1.81
+1.32%
$ 9.11 million $ 34,139
Dec 7, 2023 $ 1.79
-6.09%
$ 9.02 million $ 32,541
Dec 6, 2023 $ 1.9
+6.46%
$ 9.61 million $ 41,504
Dec 5, 2023 $ 1.79
+5.81%
$ 9.04 million $ 31,741
Dec 4, 2023 $ 1.7
+187.16%
$ 8.58 million $ 30,911
Dec 3, 2023 $ 0.591
-5.30%
$ 2.99 million $ 11,200
Dec 2, 2023 $ 0.625
+4.68%
$ 3.15 million $ 762
Dec 1, 2023 $ 0.596
+1.48%
$ 3.01 million $ 350
Nov 30, 2023 $ 0.587
-2.76%
$ 2.97 million $ 10,480
Nov 29, 2023 $ 0.604
-3.48%
$ 3.05 million $ 781
Nov 28, 2023 $ 0.626
-1.18%
$ 3.16 million $ 2,297
Nov 27, 2023 $ 0.634
-2.60%
$ 3.21 million $ 326
Nov 26, 2023 $ 0.651
-4.24%
$ 3.29 million $ 16,493
Nov 25, 2023 $ 0.68
+5.75%
$ 3.44 million $ 24,049
Nov 24, 2023 $ 0.644
-3.29%
$ 3.25 million $ 7,336
Nov 23, 2023 $ 0.666
-55.44%
$ 3.36 million $ 656
Nov 22, 2023 $ 1.49
+6.09%
$ 7.52 million $ 35,337
Nov 21, 2023 $ 1.41
-9.65%
$ 7.14 million $ 35,741
Nov 20, 2023 $ 1.56
-4.16%
$ 7.89 million $ 37,137
Nov 19, 2023 $ 1.63
+3.98%
$ 8.25 million $ 38,776
Nov 18, 2023 $ 1.56
+3.14%
$ 7.89 million $ 41,594
Nov 17, 2023 $ 1.52
+0.86%
$ 7.68 million $ 39,475
Nov 16, 2023 $ 1.5
-1.41%
$ 7.59 million $ 38,470
Nov 15, 2023 $ 1.53
+6.14%
$ 7.71 million $ 37,528
Nov 14, 2023 $ 1.44
+97.44%
$ 7.3 million $ 41,970
Nov 13, 2023 $ 0.732
-0.89%
$ 3.7 million $ 2,549
Nov 12, 2023 $ 0.738
-1.15%
$ 3.73 million $ 784
Nov 11, 2023 $ 0.746
-0.24%
$ 3.77 million $ 967
Nov 10, 2023 $ 0.748
-4.30%
$ 3.78 million $ 5,684
Nov 9, 2023 $ 0.782
+8.29%
$ 3.95 million $ 8,673
Nov 8, 2023 $ 0.722
+7.81%
$ 3.65 million $ 30,115
Nov 7, 2023 $ 0.67
+0.83%
$ 3.39 million $ 10,862
Nov 6, 2023 $ 0.664
+7.14%
$ 3.36 million $ 13,808
Nov 5, 2023 $ 0.62
+2.04%
$ 3.14 million $ 366
Nov 4, 2023 $ 0.608
+5.35%
$ 3.07 million $ 5,758
Nov 3, 2023 $ 0.577
+2.27%
$ 2.92 million $ 6,312
Nov 2, 2023 $ 0.564
-1.01%
$ 2.85 million $ 134
Nov 1, 2023 $ 0.569
-10.70%
$ 2.88 million $ 4,286
Oct 31, 2023 $ 0.638
-57.48%
$ 3.22 million $ 18,511
Oct 30, 2023 $ 1.5
+165.02%
$ 7.57 million $ 35,850
Oct 29, 2023 $ 0.565
-62.64%
$ 2.86 million $ 4,926
Oct 28, 2023 $ 1.53
+2.80%
$ 7.76 million $ 27,359
Oct 27, 2023 $ 1.49
+151.84%
$ 7.56 million $ 49,013
Oct 26, 2023 $ 0.593
-61.84%
$ 3 million $ 312
Oct 25, 2023 $ 1.55
+3.24%
$ 7.84 million $ 48,532
Oct 24, 2023 $ 1.49
-4.85%
$ 7.55 million $ 39,647
Oct 23, 2023 $ 1.57
+0.98%
$ 7.93 million $ 41,455
Oct 22, 2023 $ 1.56
-5.14%
$ 7.87 million $ 39,633
Oct 21, 2023 $ 1.63
+9.53%
$ 8.27 million $ 44,956