Poolz Finance Historical Data

POOLX Page 19
Download
Date Close Price change Market cap Trading volume
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
Nov 14, 2023 $ 4.07
+0.42%
$ 19.22 million $ 1.25 million
Nov 13, 2023 $ 4.05
+0.37%
$ 19.13 million $ 1.18 million
Nov 12, 2023 $ 4.03
+1.52%
$ 19.05 million $ 1.67 million
Nov 11, 2023 $ 3.97
+5.89%
$ 18.77 million $ 1.67 million
Nov 10, 2023 $ 3.75
+2.66%
$ 17.72 million $ 1.56 million
Nov 9, 2023 $ 3.65
-1.29%
$ 17.26 million $ 1.6 million
Nov 8, 2023 $ 3.7
+8.03%
$ 17.49 million $ 2.1 million
Nov 7, 2023 $ 3.43
+0.68%
$ 16.19 million $ 1.84 million
Nov 6, 2023 $ 3.4
+16.41%
$ 16.08 million $ 514,206
Nov 5, 2023 $ 2.92
+8.24%
$ 13.81 million $ 514,084
Nov 4, 2023 $ 2.7
+2.67%
$ 12.76 million $ 466,522
Nov 3, 2023 $ 2.63
+5.09%
$ 12.43 million $ 503,571
Nov 2, 2023 $ 2.5
+3.06%
$ 11.77 million $ 1.4 million
Nov 1, 2023 $ 2.43
+0.32%
$ 11.42 million $ 1.79 million
Oct 31, 2023 $ 2.42
-0.44%
$ 11.38 million $ 1.69 million
Oct 30, 2023 $ 2.43
+4.46%
$ 11.43 million $ 1.46 million
Oct 29, 2023 $ 2.33
-0.28%
$ 10.94 million $ 893,949
Oct 28, 2023 $ 2.34
-1.98%
$ 10.97 million $ 1.12 million
Oct 27, 2023 $ 2.38
-1.22%
$ 11.2 million $ 1.27 million
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