PoolTogether Historical Data

POOL Page 19
Download
Date Close Price change Market cap Trading volume
Aug 16, 2023 $ 0.752
-6.63%
$ 3.86 million $ 28,500
Aug 15, 2023 $ 0.8
+27.51%
$ 4.11 million $ 25,435
Aug 14, 2023 $ 0.627
-21.34%
$ 3.22 million $ 496,438
Aug 13, 2023 $ 0.8
+41.07%
$ 4.11 million $ 18,391
Aug 12, 2023 $ 0.571
-1.53%
$ 2.93 million $ 572
Aug 11, 2023 $ 0.58
+1.62%
$ 2.98 million $ 2,382
Aug 9, 2023 $ 0.639
+4.48%
$ 3.28 million $ 8,689
Aug 8, 2023 $ 0.612
-20.95%
$ 3.14 million $ 36,817
Aug 7, 2023 $ 0.777
-2.05%
$ 3.99 million $ 20,332
Aug 6, 2023 $ 0.793
+0.62%
$ 4.07 million $ 19,343
Aug 5, 2023 $ 0.788
+35.34%
$ 4.05 million $ 18,635
Aug 4, 2023 $ 0.582
-2.40%
$ 2.99 million $ 1,985
Aug 3, 2023 $ 0.592
+4.22%
$ 3.04 million $ 15
Aug 2, 2023 $ 0.567
-0.63%
$ 2.91 million $ 938,905
Aug 1, 2023 $ 0.569
+0.94%
$ 2.92 million $ 28
Jul 31, 2023 $ 0.565
+0.43%
$ 2.9 million $ 8,906
Jul 30, 2023 $ 0.562
-7.81%
$ 2.88 million $ 8,929
Jul 29, 2023 $ 0.611
+0.11%
$ 3.08 million $ 119
Jul 28, 2023 $ 0.609
+0.50%
$ 3.07 million $ 323,519
Jul 27, 2023 $ 0.609
-0.09%
$ 3.07 million $ 1,943
Jul 26, 2023 $ 0.61
+1.06%
$ 3.08 million $ 18,895
Jul 25, 2023 $ 0.616
+0.56%
$ 3.1 million $ 69
Jul 24, 2023 $ 0.616
-0.22%
$ 3.1 million $ 37,089
Jul 23, 2023 $ 0.617
-34.95%
$ 3.11 million $ 34,406
Jul 22, 2023 $ 0.951
+57.95%
$ 4.79 million $ 18,562
Jul 21, 2023 $ 0.591
-2.11%
$ 2.97 million $ 2,561
Jul 20, 2023 $ 0.603
-0.08%
$ 3.04 million $ 1,814
Jul 19, 2023 $ 0.603
-1.80%
$ 3.03 million $ 2,405
Jul 18, 2023 $ 0.61
-4.44%
$ 3.07 million $ 8,691
Jul 17, 2023 $ 0.639
-1.52%
$ 3.21 million $ 22,540
Jul 16, 2023 $ 0.649
+0.40%
$ 3.26 million $ 1,321
Jul 15, 2023 $ 0.646
-31.07%
$ 3.25 million $ 23,027
Jul 14, 2023 $ 0.912
+2.48%
$ 4.59 million $ 12,120
Jul 13, 2023 $ 0.89
+35.95%
$ 4.47 million $ 11,496
Jul 12, 2023 $ 0.654
-4.71%
$ 3.29 million $ 9,845
Jul 11, 2023 $ 0.686
-0.76%
$ 3.45 million $ 2,447
Jul 10, 2023 $ 0.696
+0.84%
$ 3.5 million $ 5,482
Jul 9, 2023 $ 0.68
-5.66%
$ 3.42 million $ 14,539
Jul 8, 2023 $ 0.719
-1.98%
$ 3.61 million $ 2,142
Jul 7, 2023 $ 0.733
-0.13%
$ 3.69 million $ 5,421
Jul 6, 2023 $ 0.732
-0.85%
$ 3.68 million $ 20,664
Jul 5, 2023 $ 0.745
+0.46%
$ 3.76 million $ 2,562
Jul 4, 2023 $ 0.741
-0.24%
$ 3.74 million $ 1,903
Jul 3, 2023 $ 0.742
+3.17%
$ 3.74 million $ 8,928
Jul 2, 2023 $ 0.718
+1.34%
$ 3.62 million $ 51,091
Jul 1, 2023 $ 0.707
+5.48%
$ 3.56 million $ 20,774
Jun 30, 2023 $ 0.67
+1.36%
$ 3.38 million $ 3,511
Jun 29, 2023 $ 0.667
+4.41%
$ 3.36 million $ 2,524
Jun 28, 2023 $ 0.639
-5.84%
$ 3.22 million $ 23,399
Jun 27, 2023 $ 0.664
+1.82%
$ 3.35 million $ 12,376