PoolTogether Historical Data

POOL Page 5
Download
Date Close Price change Market cap Trading volume
Sep 22, 2025 $ 0.233
-7.12%
$ 1.98 million $ 2,583
Sep 21, 2025 $ 0.252
+0.96%
$ 2.22 million $ 749
Sep 20, 2025 $ 0.25
-0.26%
$ 2.2 million $ 856
Sep 19, 2025 $ 0.253
-1.05%
$ 2.21 million $ 1,774
Sep 18, 2025 $ 0.259
+4.73%
$ 2.25 million $ 4,913
Sep 17, 2025 $ 0.245
+0.24%
$ -- $ 348
Sep 16, 2025 $ 0.245
-0.09%
$ 2.16 million $ 348
Sep 15, 2025 $ 0.25
-7.95%
$ 2.21 million $ 24,726
Sep 14, 2025 $ 0.274
+2.85%
$ 2.4 million $ 2,387
Sep 13, 2025 $ 0.266
-11.47%
$ 2.34 million $ 9,315
Sep 12, 2025 $ 0.3
+4.52%
$ 2.64 million $ 1,663
Sep 11, 2025 $ 0.288
+2.48%
$ 2.54 million $ 3,896
Sep 10, 2025 $ 0.28
+1.27%
$ 2.47 million $ 7,981
Sep 9, 2025 $ 0.272
-2.09%
$ 2.4 million $ 1,792
Sep 8, 2025 $ 0.277
-7.97%
$ 2.45 million $ 25,303
Sep 7, 2025 $ 0.302
+14.87%
$ 2.67 million $ 2,191
Sep 6, 2025 $ 0.264
-4.87%
$ 2.32 million $ 1,913
Sep 5, 2025 $ 0.277
+8.82%
$ 2.44 million $ 3,951
Sep 4, 2025 $ 0.256
-4.32%
$ 2.25 million $ 1,417
Sep 3, 2025 $ 0.268
-2.97%
$ 2.36 million $ 818
Sep 2, 2025 $ 0.276
+3.93%
$ 2.43 million $ 1,320
Sep 1, 2025 $ 0.265
-3.55%
$ 2.33 million $ 388
Aug 31, 2025 $ 0.275
+4.76%
$ 2.39 million $ 657
Aug 30, 2025 $ 0.262
-0.26%
$ 2.31 million $ 943
Aug 29, 2025 $ 0.265
-3.22%
$ 2.34 million $ 144
Aug 28, 2025 $ 0.273
-3.53%
$ 2.41 million $ 289
Aug 27, 2025 $ 0.282
+0.85%
$ 2.53 million $ 275
Aug 26, 2025 $ 0.28
+3.73%
$ 2.47 million $ 76
Aug 25, 2025 $ 0.274
-5.91%
$ 2.38 million $ 311
Aug 24, 2025 $ 0.289
-0.57%
$ 2.57 million $ 3
Aug 23, 2025 $ 0.29
-5.33%
$ 2.56 million $ 349
Aug 22, 2025 $ 0.307
+9.86%
$ 2.72 million $ 379
Aug 21, 2025 $ 0.281
-3.75%
$ 2.46 million $ 337
Aug 20, 2025 $ 0.294
+4.56%
$ 2.58 million $ 133
Aug 19, 2025 $ 0.285
+2.77%
$ 2.49 million $ 414
Aug 18, 2025 $ 0.278
-4.98%
$ 2.45 million $ 151
Aug 17, 2025 $ 0.292
+1.96%
$ 2.58 million $ 803
Aug 16, 2025 $ 0.287
-0.17%
$ 2.53 million $ 686
Aug 15, 2025 $ 0.287
-6.02%
$ 2.53 million $ 379
Aug 14, 2025 $ 0.306
-84.94%
$ 2.7 million $ 341
Aug 13, 2025 $ 2.03
-0.29%
$ 17.91 million $ 11,378
Aug 12, 2025 $ 2.04
+1.14%
$ 17.97 million $ 13,281
Aug 11, 2025 $ 2.02
+6.89%
$ 17.76 million $ 13,902
Aug 10, 2025 $ 1.77
-7.81%
$ 15.61 million $ 15,904
Aug 9, 2025 $ 1.76
+29.94%
$ 15.35 million $ 22,997
Aug 8, 2025 $ 1.36
+2.81%
$ 11.81 million $ 14,221
Aug 7, 2025 $ 1.32
+3.21%
$ 11.5 million $ 38,344
Aug 6, 2025 $ 1.28
-2.96%
$ 11.13 million $ 79,658
Aug 5, 2025 $ 1.32
-6.73%
$ 11.47 million $ 74,522
Aug 4, 2025 $ 1.41
-0.63%
$ 12.31 million $ 71,404