Poolz Finance Historical Data

POOLX Page 19
Download
Date Close Price change Market cap Trading volume
Oct 26, 2023 $ 2.41
-2.15%
$ 11.33 million $ 1.34 million
Oct 25, 2023 $ 2.47
+6.28%
$ 11.58 million $ 1.35 million
Oct 24, 2023 $ 2.32
+3.14%
$ 10.9 million $ 1.36 million
Oct 23, 2023 $ 2.25
-0.06%
$ 10.57 million $ 1.25 million
Oct 22, 2023 $ 2.25
-2.59%
$ 10.58 million $ 980,837
Oct 21, 2023 $ 2.31
-0.45%
$ 10.86 million $ 978,367
Oct 20, 2023 $ 2.32
-2.38%
$ 10.91 million $ 1.17 million
Oct 19, 2023 $ 2.38
+6.57%
$ 11.17 million $ 910,046
Oct 18, 2023 $ 2.23
+3.47%
$ 10.47 million $ 932,528
Oct 17, 2023 $ 2.16
+0.10%
$ 10.12 million $ 1.18 million
Oct 16, 2023 $ 2.15
+1.36%
$ 10.11 million $ 1.04 million
Oct 15, 2023 $ 2.13
+0.22%
$ 9.97 million $ 655,133
Oct 14, 2023 $ 2.12
+1.45%
$ 9.95 million $ 697,025
Oct 13, 2023 $ 2.09
+2.50%
$ 9.81 million $ 750,882
Oct 12, 2023 $ 2.04
-2.33%
$ 9.58 million $ 806,842
Oct 11, 2023 $ 2.09
-0.69%
$ 9.81 million $ 766,131
Oct 10, 2023 $ 2.1
-2.42%
$ 9.87 million $ 731,936
Oct 9, 2023 $ 2.16
+1.14%
$ 10.11 million $ 703,690
Oct 8, 2023 $ 2.13
+1.84%
$ 10 million $ 573,480
Oct 7, 2023 $ 2.09
-1.50%
$ 9.82 million $ 858,467
Oct 6, 2023 $ 2.12
+5.42%
$ 9.97 million $ 1.09 million
Oct 5, 2023 $ 2.02
-9.51%
$ 9.46 million $ 1.24 million
Oct 4, 2023 $ 2.23
-0.68%
$ 10.45 million $ 1.12 million
Oct 3, 2023 $ 2.24
+0.73%
$ 10.52 million $ 1.38 million
Oct 2, 2023 $ 2.23
+2.57%
$ 10.45 million $ 1.01 million
Oct 1, 2023 $ 2.17
+2.58%
$ 10.15 million $ 628,074
Sep 30, 2023 $ 2.12
-1.82%
$ 9.89 million $ 570,703
Sep 29, 2023 $ 2.15
-0.62%
$ 10.03 million $ 495,804
Sep 28, 2023 $ 2.16
+0.05%
$ 10.09 million $ 606,381
Sep 27, 2023 $ 2.16
+3.58%
$ 10.08 million $ 535,293
Sep 26, 2023 $ 2.08
+2.79%
$ 9.74 million $ 458,211
Sep 25, 2023 $ 2.03
-3.51%
$ 9.47 million $ 588,867
Sep 24, 2023 $ 2.1
-0.20%
$ 9.82 million $ 597,639
Sep 23, 2023 $ 2.11
-0.10%
$ 9.84 million $ 543,551
Sep 22, 2023 $ 2.11
-4.48%
$ 9.85 million $ 492,662
Sep 21, 2023 $ 2.21
-2.70%
$ 10.32 million $ 640,395
Sep 20, 2023 $ 2.27
+0.16%
$ 10.6 million $ 587,843
Sep 19, 2023 $ 2.26
+1.26%
$ 10.58 million $ 581,716
Sep 18, 2023 $ 2.24
-2.83%
$ 10.45 million $ 656,037
Sep 17, 2023 $ 2.3
-0.67%
$ 10.75 million $ 582,421
Sep 16, 2023 $ 2.32
+1.80%
$ 10.82 million $ 603,224
Sep 15, 2023 $ 2.28
-0.31%
$ 10.63 million $ 628,180
Sep 14, 2023 $ 2.28
+7.17%
$ 10.67 million $ 567,257
Sep 13, 2023 $ 2.13
+0.50%
$ 9.96 million $ 716,521
Sep 12, 2023 $ 2.12
-0.73%
$ 9.91 million $ 867,346
Sep 11, 2023 $ 2.14
-1.98%
$ 9.98 million $ 682,062
Sep 10, 2023 $ 2.18
-2.41%
$ 10.18 million $ 583,647
Sep 9, 2023 $ 2.23
-0.60%
$ 10.44 million $ 627,735
Sep 8, 2023 $ 2.25
+4.00%
$ 10.51 million $ 716,356
Sep 7, 2023 $ 2.16
-5.47%
$ 10.1 million $ 697,988