PoolTogether Historical Data

POOL Page 26
Download
Date Close Price change Market cap Trading volume
Nov 4, 2022 $ 0.915
+14.64%
$ 4.09 million $ 69,625
Nov 3, 2022 $ 0.798
-0.60%
$ 3.74 million $ 23,354
Nov 2, 2022 $ 0.803
-7.56%
$ 3.77 million $ 42,321
Nov 1, 2022 $ 0.869
-34.31%
$ 3.65 million $ 81,255
Oct 31, 2022 $ 1.53
+22.64%
$ 6.43 million $ 35,343
Oct 30, 2022 $ 1.55
+18.03%
$ 6.52 million $ 45,463
Oct 29, 2022 $ 1.55
+83.16%
$ 6.51 million $ 29,588
Oct 28, 2022 $ 0.847
+0.93%
$ 3.56 million $ 25,284
Oct 27, 2022 $ 0.839
-6.53%
$ 3.53 million $ 33,704
Oct 26, 2022 $ 0.898
-30.45%
$ 3.77 million $ 58,590
Oct 25, 2022 $ 1.56
+111.33%
$ 6.55 million $ 33,909
Oct 24, 2022 $ 0.74
-0.87%
$ 3.1 million $ 23,124
Oct 23, 2022 $ 0.746
+2.09%
$ 267,942 $ 18,596
Oct 22, 2022 $ 0.743
-0.80%
$ 3.11 million $ 36,367
Oct 21, 2022 $ 0.749
-2.45%
$ 3.14 million $ 24,619
Oct 20, 2022 $ 0.767
-0.74%
$ 275,496 $ 15,727
Oct 19, 2022 $ 0.774
-3.57%
$ 278,033 $ 16,858
Oct 18, 2022 $ 1.52
+99.01%
$ 544,767 $ 15,864
Oct 17, 2022 $ 0.763
-4.04%
$ 3.2 million $ 18,315
Oct 16, 2022 $ 0.797
+3.64%
$ 286,225 $ 15,618
Oct 15, 2022 $ 0.769
-36.58%
$ 3.22 million $ 24,269
Oct 14, 2022 $ 1.53
+23.22%
$ 6.42 million $ 23,858
Oct 13, 2022 $ 1.54
+92.61%
$ 6.46 million $ 25,042
Oct 12, 2022 $ 0.799
+1.90%
$ 3.35 million $ 16,306
Oct 11, 2022 $ 0.784
-1.22%
$ 3.29 million $ 30,578
Oct 10, 2022 $ 0.795
+3.89%
$ 293,329 $ 17,468
Oct 9, 2022 $ 1.52
+100.71%
$ 6.39 million $ 16,267
Oct 8, 2022 $ 0.759
-1.30%
$ 3.18 million $ 14,205
Oct 7, 2022 $ 0.771
-3.98%
$ 3.23 million $ 19,865
Oct 6, 2022 $ 0.811
+1.79%
$ 3.4 million $ 109,328
Oct 5, 2022 $ 0.798
-17.42%
$ 283,512 $ 811,435
Oct 4, 2022 $ 0.966
-2.24%
$ 4.05 million $ 31,591
Oct 3, 2022 $ 0.988
+12.10%
$ 4.14 million $ 16,476
Oct 2, 2022 $ 0.881
-8.02%
$ 312,889 $ 16,846
Oct 1, 2022 $ 0.957
+2.52%
$ 340,541 $ 93,123
Sep 30, 2022 $ 0.933
-7.16%
$ 331,970 $ 22,609
Sep 29, 2022 $ 1.01
+5.89%
$ 4.22 million $ 16,489
Sep 28, 2022 $ 0.95
+0.61%
$ 3.81 million $ 16,996
Sep 27, 2022 $ 0.943
-5.23%
$ 335,095 $ 20,485
Sep 26, 2022 $ 0.995
+2.34%
$ 352,631 $ 41,561
Sep 25, 2022 $ 0.973
-5.08%
$ 3.9 million $ 25,348
Sep 24, 2022 $ 1.02
+0.58%
$ 362,802 $ 18,106
Sep 23, 2022 $ 0.991
-1.57%
$ 370,929 $ 76,168
Sep 22, 2022 $ 1.01
-21.01%
$ 4.04 million $ 43,468
Sep 21, 2022 $ 1.39
+41.70%
$ -- $ 42,624
Sep 20, 2022 $ 0.979
-2.98%
$ 3.93 million $ 83,975
Sep 19, 2022 $ 1.01
-0.14%
$ 4.05 million $ 66,295
Sep 18, 2022 $ 1.01
+1.27%
$ 4.04 million $ 35,882
Sep 17, 2022 $ 0.997
+5.32%
$ 3.99 million $ 33,447
Sep 16, 2022 $ 0.947
-7.06%
$ 3.79 million $ 29,125