Poolz Finance Historical Data

POOLX Page 10
Download
Date Close Price change Market cap Trading volume
Mar 27, 2025 $ 0.698
-0.72%
$ 3.59 million $ 146,049
Mar 26, 2025 $ 0.703
-1.94%
$ 3.62 million $ 138,934
Mar 25, 2025 $ 0.717
-1.65%
$ 3.69 million $ 467,750
Mar 24, 2025 $ 0.729
-1.73%
$ 3.75 million $ 5.19 million
Mar 23, 2025 $ 0.741
-1.07%
$ 3.82 million $ 8.15 million
Mar 22, 2025 $ 0.749
-0.08%
$ 3.86 million $ 605,302
Mar 21, 2025 $ 0.75
-0.20%
$ 3.86 million $ 1.07 million
Mar 20, 2025 $ 0.752
-1.19%
$ 3.87 million $ 5.27 million
Mar 19, 2025 $ 0.761
-1.57%
$ 3.91 million $ 5.78 million
Mar 18, 2025 $ 0.773
-1.76%
$ 3.98 million $ 4.43 million
Mar 17, 2025 $ 0.786
-0.10%
$ 4.05 million $ 3.61 million
Mar 16, 2025 $ 0.787
-1.82%
$ 4.05 million $ 2.31 million
Mar 15, 2025 $ 0.802
+2.17%
$ 4.13 million $ 1.79 million
Mar 14, 2025 $ 0.785
-0.07%
$ 4.04 million $ 4.36 million
Mar 13, 2025 $ 0.786
+1.53%
$ 4.04 million $ 7.62 million
Mar 12, 2025 $ 0.774
-0.06%
$ 3.98 million $ 2.92 million
Mar 11, 2025 $ 0.774
-1.55%
$ 3.98 million $ 4.26 million
Mar 10, 2025 $ 0.786
-2.35%
$ 4.05 million $ 4.39 million
Mar 9, 2025 $ 0.805
-2.58%
$ 4.14 million $ 1.63 million
Mar 8, 2025 $ 0.827
+0.53%
$ 4.25 million $ 906,210
Mar 7, 2025 $ 0.822
+0.24%
$ 4.23 million $ 990,304
Mar 6, 2025 $ 0.82
+3.23%
$ 4.22 million $ 328,903
Mar 5, 2025 $ 0.793
-10.46%
$ 4.08 million $ 377,073
Mar 4, 2025 $ 0.886
-6.11%
$ 4.56 million $ 405,073
Mar 3, 2025 $ 0.943
+4.44%
$ 4.85 million $ 451,825
Mar 2, 2025 $ 0.903
+1.38%
$ 4.65 million $ 373,211
Mar 1, 2025 $ 0.891
+0.91%
$ 4.59 million $ 374,490
Feb 28, 2025 $ 0.882
-1.98%
$ 4.54 million $ 388,703
Feb 27, 2025 $ 0.9
+2.21%
$ 4.63 million $ 405,768
Feb 26, 2025 $ 0.88
-2.94%
$ 4.53 million $ 431,022
Feb 25, 2025 $ 0.907
+0.19%
$ 4.67 million $ 450,095
Feb 24, 2025 $ 0.905
-2.82%
$ 4.66 million $ 366,798
Feb 23, 2025 $ 0.932
-1.49%
$ 4.8 million $ 351,311
Feb 22, 2025 $ 0.946
+0.74%
$ 4.87 million $ 451,027
Feb 21, 2025 $ 0.94
+0.96%
$ 4.83 million $ 460,380
Feb 20, 2025 $ 0.931
-0.73%
$ 4.79 million $ 443,631
Feb 19, 2025 $ 0.938
+1.11%
$ 4.82 million $ 444,733
Feb 18, 2025 $ 0.93
-0.73%
$ 4.78 million $ 456,525
Feb 17, 2025 $ 0.936
-0.26%
$ 4.82 million $ 413,801
Feb 16, 2025 $ 0.939
-0.25%
$ 4.83 million $ 358,306
Feb 15, 2025 $ 0.942
-1.05%
$ 4.85 million $ 426,459
Feb 14, 2025 $ 0.952
+1.39%
$ 4.9 million $ 446,224
Feb 13, 2025 $ 0.938
-3.28%
$ 4.83 million $ 461,341
Feb 12, 2025 $ 0.97
-0.36%
$ 4.99 million $ 434,442
Feb 11, 2025 $ 0.973
-6.50%
$ 5.01 million $ 429,233
Feb 10, 2025 $ 1.04
-3.42%
$ 5.35 million $ 433,363
Feb 9, 2025 $ 1.08
+1.34%
$ 5.54 million $ 368,377
Feb 8, 2025 $ 1.06
-0.23%
$ 5.46 million $ 411,420
Feb 7, 2025 $ 1.07
+0.26%
$ 5.48 million $ 480,448
Feb 6, 2025 $ 1.06
-5.81%
$ 5.47 million $ 415,432