Poolz Finance Historical Data

POOLX Page 14
Download
Date Close Price change Market cap Trading volume
Sep 8, 2024 $ 2.05
+3.66%
$ 10.33 million $ 449,318
Sep 7, 2024 $ 1.98
+5.81%
$ 9.96 million $ 616,074
Sep 6, 2024 $ 1.87
-6.52%
$ 9.42 million $ 647,718
Sep 5, 2024 $ 2
+1.27%
$ 10.07 million $ 626,872
Sep 4, 2024 $ 1.98
-5.47%
$ 9.95 million $ 654,319
Sep 3, 2024 $ 2.09
-3.14%
$ 10.52 million $ 556,229
Sep 2, 2024 $ 2.16
+0.43%
$ 10.86 million $ 577,790
Sep 1, 2024 $ 2.15
+2.11%
$ 10.81 million $ 684,853
Aug 31, 2024 $ 2.1
+0.34%
$ 10.54 million $ 791,734
Aug 30, 2024 $ 2.1
-2.51%
$ 10.5 million $ 888,340
Aug 29, 2024 $ 2.15
+2.31%
$ 10.77 million $ 895,447
Aug 28, 2024 $ 2.1
-3.90%
$ 10.53 million $ 984,048
Aug 27, 2024 $ 2.19
-8.10%
$ 10.93 million $ 962,221
Aug 26, 2024 $ 2.38
+6.95%
$ 11.92 million $ 950,502
Aug 25, 2024 $ 2.23
+1.77%
$ 11.15 million $ 968,825
Aug 24, 2024 $ 2.19
-1.43%
$ 10.95 million $ 1.09 million
Aug 23, 2024 $ 2.23
-3.45%
$ 11.15 million $ 1.02 million
Aug 22, 2024 $ 2.31
+11.69%
$ 11.55 million $ 715,345
Aug 21, 2024 $ 2.07
+3.96%
$ 10.35 million $ 761,519
Aug 20, 2024 $ 1.99
+0.46%
$ 9.95 million $ 733,415
Aug 19, 2024 $ 1.97
-2.71%
$ 9.88 million $ 765,173
Aug 18, 2024 $ 2.03
+1.96%
$ 10.16 million $ 718,950
Aug 17, 2024 $ 1.99
+0.33%
$ 9.96 million $ 785,771
Aug 16, 2024 $ 1.98
-6.14%
$ 9.93 million $ 874,859
Aug 15, 2024 $ 2.11
+6.25%
$ 10.58 million $ 916,809
Aug 14, 2024 $ 1.99
-2.79%
$ 9.96 million $ 938,751
Aug 13, 2024 $ 2.04
+1.22%
$ 10.24 million $ 928,738
Aug 12, 2024 $ 2.02
+0.66%
$ 10.12 million $ 936,735
Aug 11, 2024 $ 2.01
+0.52%
$ 10.06 million $ 787,819
Aug 10, 2024 $ 2
-1.48%
$ 9.95 million $ 729,194
Aug 9, 2024 $ 2.03
-5.56%
$ 10.1 million $ 872,712
Aug 8, 2024 $ 2.15
+0.03%
$ 10.69 million $ 1.7 million
Aug 7, 2024 $ 2.15
-6.22%
$ 10.69 million $ 13.64 million
Aug 6, 2024 $ 2.29
+14.05%
$ 11.4 million $ 5.13 million
Aug 5, 2024 $ 2.01
-10.20%
$ 9.99 million $ 3.34 million
Aug 4, 2024 $ 2.23
-9.96%
$ 11.12 million $ 2.78 million
Aug 3, 2024 $ 2.48
+2.10%
$ 12.35 million $ 2.81 million
Aug 2, 2024 $ 2.43
-3.37%
$ 12.1 million $ 1.57 million
Aug 1, 2024 $ 2.52
-1.12%
$ 12.53 million $ 161,449
Jul 31, 2024 $ 2.54
+3.76%
$ 12.67 million $ 1.1 million
Jul 30, 2024 $ 2.45
-5.16%
$ 12.21 million $ 1.07 million
Jul 29, 2024 $ 2.59
+4.30%
$ 12.88 million $ 256,212
Jul 28, 2024 $ 2.48
-10.28%
$ 12.34 million $ 319,693
Jul 27, 2024 $ 2.76
+9.27%
$ 13.76 million $ 402,160
Jul 26, 2024 $ 2.52
+1.53%
$ 12.56 million $ 333,569
Jul 25, 2024 $ 2.48
-7.44%
$ 12.36 million $ 936,888
Jul 24, 2024 $ 2.68
-7.03%
$ 13.33 million $ 840,014
Jul 23, 2024 $ 2.88
-14.86%
$ 14.32 million $ 886,059
Jul 22, 2024 $ 3.38
+17.72%
$ 16.84 million $ 825,504
Jul 21, 2024 $ 2.87
-2.02%
$ 14.31 million $ 688,310