Poolz Finance Historical Data

POOLX Page 14
Download
Date Close Price change Market cap Trading volume
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
Jul 20, 2024 $ 2.93
+15.21%
$ 14.61 million $ 743,393
Jul 19, 2024 $ 2.55
+4.79%
$ 12.68 million $ 798,769
Jul 18, 2024 $ 2.43
+8.95%
$ 12.11 million $ 854,717
Jul 17, 2024 $ 2.23
+3.33%
$ 11.11 million $ 776,882
Jul 16, 2024 $ 2.16
-0.92%
$ 10.76 million $ 801,396
Jul 15, 2024 $ 2.18
+4.63%
$ 10.86 million $ 647,036
Jul 14, 2024 $ 2.08
-2.35%
$ 10.38 million $ 667,584
Jul 13, 2024 $ 2.13
-0.13%
$ 10.62 million $ 533,786
Jul 12, 2024 $ 2.14
-2.57%
$ 10.64 million $ 702,240
Jul 11, 2024 $ 2.19
+1.93%
$ 10.92 million $ 728,092
Jul 10, 2024 $ 2.15
-6.12%
$ 10.72 million $ 742,611
Jul 9, 2024 $ 2.29
+10.31%
$ 11.41 million $ 753,816
Jul 8, 2024 $ 2.08
-1.67%
$ 10.35 million $ 762,533
Jul 7, 2024 $ 2.11
+0.21%
$ 10.52 million $ 647,922
Jul 6, 2024 $ 2.11
-1.39%
$ 10.5 million $ 631,697
Jul 5, 2024 $ 2.14
+8.40%
$ 10.64 million $ 1.01 million
Jul 4, 2024 $ 1.98
-12.24%
$ 9.83 million $ 786,801
Jul 3, 2024 $ 2.25
-5.50%
$ 11.21 million $ 767,897
Jul 2, 2024 $ 2.38
+2.77%
$ 11.86 million $ 692,679
Jul 1, 2024 $ 2.32
+2.29%
$ 11.54 million $ 632,823