Poolz Finance Historical Data

POOLX Page 19
Download
Date Close Price change Market cap Trading volume
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
Dec 13, 2023 $ 5.59
-5.28%
$ 26.84 million $ 1.18 million
Dec 12, 2023 $ 5.9
+1.58%
$ 28.33 million $ 1.27 million
Dec 11, 2023 $ 5.81
-9.98%
$ 27.89 million $ 1.16 million
Dec 10, 2023 $ 6.46
-7.12%
$ 30.99 million $ 1.22 million
Dec 9, 2023 $ 6.96
+11.46%
$ 33.38 million $ 1.23 million
Dec 8, 2023 $ 6.24
-11.10%
$ 29.95 million $ 1.26 million
Dec 7, 2023 $ 7.03
+28.38%
$ 33.74 million $ 1.12 million
Dec 6, 2023 $ 5.48
+5.05%
$ 26.28 million $ 1.27 million
Dec 5, 2023 $ 5.21
+28.22%
$ 25.01 million $ 1.13 million
Dec 4, 2023 $ 4.07
-11.53%
$ 19.51 million $ 550,388
Dec 3, 2023 $ 4.6
-5.81%
$ 21.96 million $ 1.11 million
Dec 2, 2023 $ 4.88
-4.14%
$ 23.31 million $ 553,848
Dec 1, 2023 $ 5.09
+13.87%
$ 24.32 million $ 574,256
Nov 30, 2023 $ 4.47
-15.59%
$ 21.36 million $ 505,954
Nov 29, 2023 $ 5.3
+21.83%
$ 25.26 million $ 526,898
Nov 28, 2023 $ 4.35
-4.43%
$ 20.73 million $ 605,285
Nov 27, 2023 $ 4.54
-1.95%
$ 21.63 million $ 1.09 million
Nov 26, 2023 $ 4.63
-2.09%
$ 22.05 million $ 876,306
Nov 25, 2023 $ 4.73
+0.58%
$ 22.53 million $ 1.02 million
Nov 24, 2023 $ 4.7
+18.09%
$ 22.4 million $ 970,294
Nov 23, 2023 $ 3.98
-9.75%
$ 18.93 million $ 510,936
Nov 22, 2023 $ 4.41
+11.93%
$ 20.97 million $ 569,881
Nov 21, 2023 $ 3.94
-1.01%
$ 18.72 million $ 1.04 million
Nov 20, 2023 $ 3.98
+11.61%
$ 18.8 million $ 930,211
Nov 19, 2023 $ 3.57
+1.02%
$ 16.85 million $ 1.03 million
Nov 18, 2023 $ 3.53
-6.22%
$ 16.68 million $ 1.45 million
Nov 17, 2023 $ 3.77
-4.60%
$ 17.79 million $ 1.59 million
Nov 16, 2023 $ 3.95
-3.83%
$ 18.64 million $ 1.65 million
Nov 15, 2023 $ 4.1
+0.85%
$ 19.38 million $ 1.63 million