PoolTogether Historical Data

POOL Page 27
Download
Date Close Price change Market cap Trading volume
Sep 15, 2022 $ 1.01
+6.91%
$ 4.04 million $ 83,942
Sep 14, 2022 $ 0.945
-0.87%
$ 3.78 million $ 19,903
Sep 13, 2022 $ 0.886
-12.21%
$ 3.55 million $ 22,847
Sep 12, 2022 $ 1.01
-2.97%
$ 4.03 million $ 26,129
Sep 11, 2022 $ 1.04
+2.52%
$ 4.15 million $ 35,265
Sep 10, 2022 $ 1.06
+4.01%
$ 4.26 million $ 49,362
Sep 9, 2022 $ 1.02
+3.56%
$ 424,206 $ 57,988
Sep 8, 2022 $ 0.991
-3.34%
$ 3.96 million $ 25,574
Sep 7, 2022 $ 1.02
+15.10%
$ 4.1 million $ 60,903
Sep 6, 2022 $ 0.891
-6.34%
$ 3.56 million $ 23,069
Sep 5, 2022 $ 0.952
-3.14%
$ 3.76 million $ 55,907
Sep 4, 2022 $ 0.983
+9.84%
$ 3.88 million $ 89,601
Sep 3, 2022 $ 1.3
+39.76%
$ 5.14 million $ 14,052
Sep 2, 2022 $ 1.4
+65.27%
$ 5.52 million $ 20,208
Sep 1, 2022 $ 1.66
+39.27%
$ 6.58 million $ 13,153
Aug 31, 2022 $ 1.2
+2.94%
$ 4.73 million $ 36,964
Aug 30, 2022 $ 1.15
-19.40%
$ 4.55 million $ 113,313
Aug 29, 2022 $ 1.42
+19.16%
$ 5.63 million $ 85,471
Aug 28, 2022 $ 1.19
-6.34%
$ 4.7 million $ 62,819
Aug 27, 2022 $ 1.27
-4.96%
$ 5.03 million $ 38,439
Aug 26, 2022 $ 1.34
+13.11%
$ 5.29 million $ 51,223
Aug 25, 2022 $ 1.18
-0.80%
$ 4.67 million $ 67,528
Aug 24, 2022 $ 1.19
-6.55%
$ 4.7 million $ 34,611
Aug 23, 2022 $ 1.27
+1.38%
$ 5.03 million $ 48,651
Aug 22, 2022 $ 1.26
+18.48%
$ 4.99 million $ 39,205
Aug 21, 2022 $ 1.06
-2.73%
$ 4.2 million $ 291,477
Aug 20, 2022 $ 1.1
+34.28%
$ 4.33 million $ 196,175
Aug 19, 2022 $ 0.814
-36.87%
$ 3.22 million $ 124,748
Aug 18, 2022 $ 1.28
+2.97%
$ 5.06 million $ 50,345
Aug 17, 2022 $ 1.25
+14.84%
$ 4.93 million $ 58,704
Aug 16, 2022 $ 1.08
-17.81%
$ 4.28 million $ 131,023
Aug 15, 2022 $ 1.32
+3.52%
$ 5.23 million $ 59,858
Aug 14, 2022 $ 1.28
+4.99%
$ 5.05 million $ 50,012
Aug 13, 2022 $ 1.21
+8.28%
$ 4.79 million $ 90,232
Aug 12, 2022 $ 1.12
-16.61%
$ 4.43 million $ 73,000
Aug 11, 2022 $ 1.34
+8.92%
$ 5.28 million $ 50,393
Aug 10, 2022 $ 1.24
-3.11%
$ 4.88 million $ 56,203
Aug 9, 2022 $ 1.27
-18.57%
$ 5.03 million $ 56,316
Aug 8, 2022 $ 1.56
+47.63%
$ 6.16 million $ 30,381
Aug 7, 2022 $ 1.06
+4.17%
$ 4.19 million $ 6,498
Aug 6, 2022 $ 1.02
-33.65%
$ 4.02 million $ 51,657
Aug 5, 2022 $ 1.53
+51.76%
$ 6.05 million $ 38,649
Aug 4, 2022 $ 1.01
-2.25%
$ 3.99 million $ 5,373
Aug 3, 2022 $ 1.03
+2.87%
$ 4.08 million $ 59,203
Aug 2, 2022 $ 1
+6.65%
$ 3.96 million $ 19,874
Aug 1, 2022 $ 0.94
+7.01%
$ 3.71 million $ 43,016
Jul 31, 2022 $ 0.878
+9.25%
$ 3.47 million $ 39,315
Jul 30, 2022 $ 0.803
-6.38%
$ 3.17 million $ 16,521
Jul 29, 2022 $ 0.858
-40.13%
$ 3.39 million $ 45,444
Jul 28, 2022 $ 1.43
+26.62%
$ 5.64 million $ 34,219