PoolTogether Historical Data

POOL Page 9
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.956
-1.08%
$ 5.25 million $ 8,972
Dec 30, 2024 $ 0.966
-1.91%
$ 5.31 million $ 5,337
Dec 29, 2024 $ 0.982
-0.10%
$ 5.4 million $ 6,603
Dec 28, 2024 $ 0.987
+0.82%
$ 5.43 million $ 10,256
Dec 27, 2024 $ 0.979
-1.45%
$ 5.38 million $ 14,090
Dec 26, 2024 $ 0.993
-8.14%
$ 5.46 million $ 32,515
Dec 25, 2024 $ 1.08
+1.22%
$ 5.92 million $ 3,122
Dec 24, 2024 $ 1.06
+3.00%
$ 5.85 million $ 27,456
Dec 23, 2024 $ 1.03
+4.88%
$ 5.68 million $ 627
Dec 22, 2024 $ 0.985
-4.15%
$ 5.42 million $ 8,944
Dec 21, 2024 $ 1.03
-4.47%
$ 5.65 million $ 3,483
Dec 20, 2024 $ 1.08
+4.41%
$ 5.92 million $ 6,163
Dec 19, 2024 $ 1.03
-5.82%
$ 5.67 million $ 3,760
Dec 18, 2024 $ 1.09
-4.33%
$ 6.02 million $ 1,773
Dec 17, 2024 $ 1.14
-7.19%
$ 6.29 million $ 24,737
Dec 16, 2024 $ 1.23
+6.05%
$ 6.77 million $ 44,624
Dec 15, 2024 $ 1.16
+2.09%
$ 6.39 million $ 19,089
Dec 14, 2024 $ 1.14
+6.94%
$ 6.26 million $ 37,710
Dec 13, 2024 $ 1.09
-6.19%
$ 6 million $ 23,220
Dec 12, 2024 $ 1.16
+3.76%
$ 6.4 million $ 14,609
Dec 11, 2024 $ 1.12
+7.37%
$ 6.17 million $ 10,672
Dec 10, 2024 $ 1.04
-4.47%
$ 5.74 million $ 37,893
Dec 9, 2024 $ 1.09
-9.13%
$ 6.01 million $ 27,189
Dec 8, 2024 $ 1.21
+1.85%
$ 6.64 million $ 8,009
Dec 7, 2024 $ 1.19
-0.80%
$ 6.52 million $ 42,150
Dec 6, 2024 $ 1.2
+7.93%
$ 6.59 million $ 29,366
Dec 5, 2024 $ 1.11
-43.85%
$ 6.12 million $ 102,198
Dec 4, 2024 $ 1.98
+139.68%
$ 10.91 million $ 426
Dec 3, 2024 $ 0.842
-8.20%
$ 4.63 million $ 94,382
Dec 2, 2024 $ 0.918
-10.95%
$ 5.08 million $ 217,891
Dec 1, 2024 $ 1.03
+3.93%
$ 5.67 million $ 46,075
Nov 30, 2024 $ 0.992
-10.35%
$ 5.46 million $ 71,998
Nov 29, 2024 $ 1.11
-11.95%
$ 6.08 million $ 115,499
Nov 28, 2024 $ 1.26
-7.48%
$ 6.91 million $ 40,573
Nov 27, 2024 $ 1.36
+24.25%
$ 7.47 million $ 205,996
Nov 26, 2024 $ 1.08
+8.87%
$ 5.95 million $ 45,102
Nov 25, 2024 $ 0.994
+28.50%
$ 5.46 million $ 71,906
Nov 24, 2024 $ 0.773
-0.80%
$ 4.25 million $ 63,198
Nov 23, 2024 $ 0.779
+10.67%
$ 4.29 million $ 24,169
Nov 22, 2024 $ 0.701
+61.84%
$ 3.86 million $ 139,686
Nov 21, 2024 $ 0.432
+13.40%
$ 2.38 million $ 1,223
Nov 20, 2024 $ 0.382
-5.46%
$ 2.13 million $ 965
Nov 19, 2024 $ 0.403
+0.79%
$ 2.22 million $ 2
Nov 18, 2024 $ 0.398
-5.94%
$ 2.19 million $ 1,751
Nov 17, 2024 $ 0.424
-1.78%
$ 2.33 million $ 994
Nov 16, 2024 $ 0.431
+0.13%
$ 2.37 million $ 3,558
Nov 15, 2024 $ 0.431
+9.82%
$ 2.37 million $ 7,986
Nov 14, 2024 $ 0.392
-7.78%
$ 2.16 million $ 83
Nov 13, 2024 $ 0.425
-7.48%
$ 2.34 million $ 1,015
Nov 12, 2024 $ 0.46
+2.81%
$ 2.53 million $ 2,470