PoolTogether Historical Data

POOL Page 19
Download
Date Close Price change Market cap Trading volume
Oct 20, 2023 $ 1.5
-8.18%
$ 7.6 million $ 47,120
Oct 19, 2023 $ 1.63
+6.75%
$ 8.27 million $ 45,381
Oct 18, 2023 $ 1.55
+4.97%
$ 7.85 million $ 39,407
Oct 17, 2023 $ 1.48
-3.55%
$ 7.49 million $ 38,950
Oct 16, 2023 $ 1.54
-1.75%
$ 7.77 million $ 40,582
Oct 15, 2023 $ 1.56
-2.97%
$ 7.91 million $ 41,183
Oct 14, 2023 $ 1.61
-0.72%
$ 8.12 million $ 39,383
Oct 13, 2023 $ 1.61
-8.12%
$ 8.12 million $ 36,646
Oct 12, 2023 $ 1.73
+3.22%
$ 8.73 million $ 38,907
Oct 11, 2023 $ 1.67
-0.22%
$ 8.45 million $ 39,659
Oct 10, 2023 $ 1.71
-3.34%
$ 8.62 million $ 39,194
Oct 9, 2023 $ 1.77
+4.21%
$ 8.95 million $ 18,883
Oct 8, 2023 $ 1.69
-1.06%
$ 8.57 million $ 11,659
Oct 7, 2023 $ 1.71
-2.56%
$ 8.66 million $ 15,830
Oct 6, 2023 $ 1.75
-1.91%
$ 8.84 million $ 26,737
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