PoolTogether Historical Data

POOL Page 6
Download
Date Close Price change Market cap Trading volume
May 29, 2025 $ 1.06
-1.03%
$ 5.84 million $ 83,898
May 28, 2025 $ 1.07
+0.19%
$ 5.9 million $ 93,266
May 27, 2025 $ 1.07
+0.47%
$ 5.9 million $ 82,861
May 26, 2025 $ 1.07
-2.38%
$ 5.87 million $ 89,892
May 25, 2025 $ 1.09
+5.10%
$ 6.01 million $ 80,580
May 24, 2025 $ 1.04
-0.19%
$ 5.72 million $ 9,112
May 23, 2025 $ 1.04
-4.58%
$ 5.73 million $ 54,231
May 22, 2025 $ 1.09
-6.35%
$ 6.01 million $ 7,450
May 21, 2025 $ 1.17
-0.09%
$ 6.41 million $ 26,194
May 20, 2025 $ 1.17
-0.43%
$ 6.42 million $ 25,446
May 19, 2025 $ 1.17
-1.51%
$ 6.45 million $ 26,079
May 18, 2025 $ 1.19
+1.19%
$ 6.55 million $ 24,540
May 17, 2025 $ 1.18
-1.01%
$ 6.47 million $ 25,409
May 16, 2025 $ 1.19
-6.76%
$ 6.53 million $ 24,876
May 15, 2025 $ 1.27
+3.80%
$ 7 million $ 23,361
May 14, 2025 $ 1.22
+0.23%
$ 6.74 million $ 20,314
May 13, 2025 $ 1.22
+1.34%
$ 6.73 million $ 20,667
May 12, 2025 $ 1.21
+2.79%
$ 6.64 million $ 24,565
May 11, 2025 $ 1.17
+0.09%
$ 6.46 million $ 17,461
May 10, 2025 $ 1.17
+3.92%
$ 6.45 million $ 12,472
May 9, 2025 $ 1.19
+1.07%
$ 6.56 million $ 18,431
May 8, 2025 $ 1.18
-1.09%
$ 6.49 million $ 24,025
May 7, 2025 $ 1.19
+1.61%
$ 6.56 million $ 11,488
May 6, 2025 $ 1.17
+3.60%
$ 6.46 million $ 14,453
May 5, 2025 $ 1.13
-3.16%
$ 6.24 million $ 17,582
May 4, 2025 $ 1.17
-4.96%
$ 6.43 million $ 14,928
May 3, 2025 $ 1.23
+2.16%
$ 6.77 million $ 16,234
May 2, 2025 $ 1.18
-12.51%
$ 6.47 million $ 17,862
May 1, 2025 $ 1.34
+5.75%
$ 7.39 million $ 15,243
Apr 30, 2025 $ 1.27
-5.08%
$ 6.99 million $ 15,986
Apr 29, 2025 $ 1.29
-1.45%
$ -- $ 16,759
Apr 28, 2025 $ 1.31
+0.08%
$ 7.21 million $ 15,541
Apr 27, 2025 $ 1.31
-0.15%
$ 7.21 million $ 16,435
Apr 26, 2025 $ 1.31
+0.08%
$ 7.22 million $ 16,148
Apr 25, 2025 $ 1.31
-2.02%
$ 7.21 million $ 15,511
Apr 24, 2025 $ 1.34
-0.07%
$ 7.36 million $ 11,232
Apr 23, 2025 $ 1.34
-0.15%
$ 7.37 million $ 12,717
Apr 22, 2025 $ 1.34
+0.07%
$ 7.38 million $ 77,413
Apr 21, 2025 $ 1.34
+2.76%
$ 7.38 million $ 76,569
Apr 20, 2025 $ 1.3
-2.76%
$ 7.18 million $ 65,941
Apr 19, 2025 $ 1.34
+7.12%
$ 7.37 million $ 73,040
Apr 18, 2025 $ 1.25
-4.94%
$ 6.88 million $ 69,512
Apr 17, 2025 $ 1.39
+11.95%
$ 7.63 million $ 69,447
Apr 16, 2025 $ 1.24
-11.06%
$ 6.82 million $ 50,212
Apr 15, 2025 $ 1.39
-3.20%
$ 7.66 million $ 14,625
Apr 14, 2025 $ 1.23
+6.95%
$ 6.78 million $ 55,398
Apr 13, 2025 $ 1.15
+0.00%
$ 6.34 million $ 55,647
Apr 12, 2025 $ 1.15
+0.26%
$ 6.34 million $ 56,335
Apr 11, 2025 $ 1.15
-1.54%
$ 6.34 million $ 36,078
Apr 10, 2025 $ 1.17
+4.83%
$ 6.45 million $ 27,011