Poolz Finance Historical Data

POOLX Page 18
Download
Date Close Price change Market cap Trading volume
Feb 1, 2024 $ 5.38
+1.57%
$ 25.94 million $ 990,193
Jan 31, 2024 $ 5.3
+9.94%
$ 25.53 million $ 1.02 million
Jan 30, 2024 $ 4.82
+1.70%
$ 23.23 million $ 949,614
Jan 29, 2024 $ 4.74
+0.34%
$ 22.84 million $ 1.01 million
Jan 28, 2024 $ 4.72
-3.80%
$ 22.76 million $ 1.04 million
Jan 27, 2024 $ 4.91
+0.70%
$ 23.55 million $ 888,663
Jan 26, 2024 $ 4.87
-0.99%
$ 23.39 million $ 987,937
Jan 25, 2024 $ 4.92
+3.68%
$ 23.62 million $ 967,390
Jan 24, 2024 $ 4.75
+9.32%
$ 22.79 million $ 1.14 million
Jan 23, 2024 $ 4.34
-1.50%
$ 20.85 million $ 1.15 million
Jan 22, 2024 $ 4.41
+1.59%
$ 21.17 million $ 976,164
Jan 21, 2024 $ 4.34
+6.04%
$ 20.83 million $ 777,353
Jan 20, 2024 $ 4.09
+1.70%
$ 19.65 million $ 1.02 million
Jan 19, 2024 $ 4.03
+2.60%
$ 19.32 million $ 1.24 million
Jan 18, 2024 $ 3.92
-9.47%
$ 18.83 million $ 1.2 million
Jan 17, 2024 $ 4.33
-4.07%
$ 20.8 million $ 1.21 million
Jan 16, 2024 $ 4.52
+3.06%
$ 21.67 million $ 1.04 million
Jan 15, 2024 $ 4.38
-0.37%
$ 21.04 million $ 1.08 million
Jan 14, 2024 $ 4.4
-2.89%
$ 21.1 million $ 1.12 million
Jan 13, 2024 $ 4.53
+2.77%
$ 21.72 million $ 1.36 million
Jan 12, 2024 $ 4.4
-4.40%
$ 21.13 million $ 1.39 million
Jan 11, 2024 $ 4.61
-3.53%
$ 22.1 million $ 1.41 million
Jan 10, 2024 $ 4.77
+10.45%
$ 22.9 million $ 1.4 million
Jan 9, 2024 $ 4.32
+2.63%
$ 20.74 million $ 1.15 million
Jan 8, 2024 $ 4.21
-10.63%
$ 20.2 million $ 1.19 million
Jan 7, 2024 $ 4.73
+0.17%
$ 22.7 million $ 1.84 million
Jan 6, 2024 $ 4.72
-8.72%
$ 22.66 million $ 2.05 million
Jan 5, 2024 $ 5.17
-0.96%
$ 24.82 million $ 2.03 million
Jan 4, 2024 $ 5.22
-1.61%
$ 25.06 million $ 1.73 million
Jan 3, 2024 $ 5.31
-0.92%
$ 25.47 million $ 825,503
Jan 2, 2024 $ 5.36
+7.20%
$ 25.71 million $ 861,504
Jan 1, 2024 $ 5
-0.19%
$ 24 million $ 543,336
Dec 31, 2023 $ 5.01
-7.93%
$ 24.03 million $ 796,102
Dec 30, 2023 $ 5.44
+5.52%
$ 26.1 million $ 874,022
Dec 29, 2023 $ 5.15
+0.48%
$ 24.74 million $ 997,067
Dec 28, 2023 $ 5.13
-1.95%
$ 24.62 million $ 1.04 million
Dec 27, 2023 $ 5.23
+2.85%
$ 25.11 million $ 1.1 million
Dec 26, 2023 $ 5.09
-3.55%
$ 24.41 million $ 1.11 million
Dec 25, 2023 $ 5.28
-4.87%
$ 25.31 million $ 1.09 million
Dec 24, 2023 $ 5.54
-1.51%
$ 26.61 million $ 1.19 million
Dec 23, 2023 $ 5.63
-3.18%
$ 27.01 million $ 1.22 million
Dec 22, 2023 $ 5.81
-3.06%
$ 27.9 million $ 1.43 million
Dec 21, 2023 $ 6
+15.74%
$ 28.78 million $ 1.56 million
Dec 20, 2023 $ 5.18
-1.29%
$ 24.86 million $ 1.42 million
Dec 19, 2023 $ 5.25
+0.61%
$ 25.18 million $ 1.27 million
Dec 18, 2023 $ 5.22
-5.91%
$ 25.03 million $ 1.02 million
Dec 17, 2023 $ 5.54
-1.22%
$ 26.6 million $ 1.07 million
Dec 16, 2023 $ 5.61
+0.21%
$ 26.93 million $ 1.08 million
Dec 15, 2023 $ 5.6
-3.83%
$ 26.86 million $ 851,536
Dec 14, 2023 $ 5.82
+4.08%
$ 27.93 million $ 1.41 million