PoolTogether Historical Data

POOL Page 22
Download
Date Close Price change Market cap Trading volume
Mar 18, 2023 $ 1.41
+41.36%
$ 6.82 million $ 22,249
Mar 17, 2023 $ 0.998
+5.05%
$ 4.83 million $ 159,442
Mar 16, 2023 $ 0.95
-0.30%
$ 4.6 million $ 98,038
Mar 15, 2023 $ 0.952
-4.51%
$ 4.61 million $ 123,908
Mar 14, 2023 $ 0.998
+2.12%
$ 4.83 million $ 127,631
Mar 13, 2023 $ 0.977
+5.73%
$ 4.73 million $ 196,238
Mar 12, 2023 $ 0.942
-4.32%
$ 4.56 million $ 104,683
Mar 11, 2023 $ 0.854
-17.89%
$ 4.13 million $ 120,695
Mar 10, 2023 $ 1.02
-6.60%
$ 4.93 million $ 232,733
Mar 9, 2023 $ 1.11
-1.72%
$ 5.36 million $ 116,535
Mar 8, 2023 $ 1.13
+13.00%
$ 5.45 million $ 66,946
Mar 7, 2023 $ 1
-8.97%
$ 4.84 million $ 425,666
Mar 6, 2023 $ 1.1
+0.11%
$ 5.37 million $ 119,530
Mar 5, 2023 $ 1.1
+0.51%
$ 5.36 million $ 112,008
Mar 4, 2023 $ 1.09
-1.22%
$ 5.34 million $ 68,014
Mar 3, 2023 $ 1.1
+1.06%
$ 5.35 million $ 118,472
Mar 2, 2023 $ 1.08
-2.62%
$ 5.29 million $ 127,203
Mar 1, 2023 $ 1.11
+7.42%
$ 5.43 million $ 280,143
Feb 28, 2023 $ 1.04
-1.87%
$ 5.05 million $ 144,939
Feb 27, 2023 $ 1.06
+4.24%
$ 5.1 million $ 210,902
Feb 26, 2023 $ 1.01
-3.71%
$ 4.69 million $ 89,888
Feb 25, 2023 $ 1.05
+16.61%
$ 4.87 million $ 392,223
Feb 24, 2023 $ 0.957
-3.51%
$ 4.43 million $ 198,431
Feb 23, 2023 $ 0.992
-0.11%
$ 4.59 million $ 291,636
Feb 22, 2023 $ 0.997
+0.65%
$ 4.62 million $ 97,872
Feb 21, 2023 $ 0.99
+4.88%
$ 4.59 million $ 107,387
Feb 20, 2023 $ 0.944
-4.64%
$ 4.37 million $ 57,130
Feb 19, 2023 $ 0.99
-9.26%
$ 4.58 million $ 134,278
Feb 18, 2023 $ 1.09
-15.92%
$ 5.05 million $ 25,327
Feb 17, 2023 $ 1.21
+3.78%
$ 5.59 million $ 34,168
Feb 16, 2023 $ 1.16
+17.02%
$ 5.38 million $ 56,769
Feb 15, 2023 $ 0.994
-0.62%
$ 4.6 million $ 64,969
Feb 14, 2023 $ 0.999
+9.23%
$ 4.63 million $ 23,327
Feb 13, 2023 $ 0.915
-6.54%
$ 4.24 million $ 46,605
Feb 12, 2023 $ 0.98
-27.52%
$ 4.54 million $ 36,907
Feb 11, 2023 $ 1.35
+2.06%
$ 6.27 million $ 56,322
Feb 10, 2023 $ 1.31
+30.00%
$ 6.06 million $ 16,448
Feb 9, 2023 $ 1.01
-2.88%
$ 4.66 million $ 24,688
Feb 8, 2023 $ 1.08
-1.68%
$ 5 million $ 33,721
Feb 7, 2023 $ 1.1
+10.98%
$ 5.09 million $ 36,856
Feb 6, 2023 $ 0.989
-2.23%
$ 4.58 million $ 76,248
Feb 5, 2023 $ 1.02
-15.38%
$ 4.74 million $ 132,620
Feb 4, 2023 $ 1.21
+12.27%
$ 5.59 million $ 46,087
Feb 3, 2023 $ 1.08
+0.09%
$ 4.98 million $ 64,317
Feb 2, 2023 $ 1.07
+7.59%
$ 4.97 million $ 125,571
Feb 1, 2023 $ 0.997
+5.09%
$ 4.61 million $ 124,376
Jan 31, 2023 $ 0.949
+6.32%
$ 4.39 million $ 90,371
Jan 30, 2023 $ 0.892
-5.67%
$ 4.13 million $ 34,657
Jan 29, 2023 $ 0.947
+6.06%
$ 4.39 million $ 33,016
Jan 28, 2023 $ 0.891
-24.89%
$ 4.13 million $ 24,388