Poolz Finance Historical Data

POOLX Page 21
Download
Date Close Price change Market cap Trading volume
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
Sep 6, 2023 $ 2.29
-0.52%
$ 10.69 million $ 719,942
Sep 5, 2023 $ 2.3
+8.11%
$ 10.75 million $ 738,626
Sep 4, 2023 $ 2.13
-4.33%
$ 9.94 million $ 678,606
Sep 3, 2023 $ 2.22
-1.21%
$ 10.39 million $ 890,145
Sep 2, 2023 $ 2.25
-0.42%
$ 10.51 million $ 901,951
Sep 1, 2023 $ 2.26
-1.82%
$ 10.56 million $ 867,293
Aug 31, 2023 $ 2.3
-3.37%
$ 10.75 million $ 746,127
Aug 30, 2023 $ 2.38
+2.24%
$ 11.13 million $ 871,529
Aug 29, 2023 $ 2.33
-2.32%
$ 10.89 million $ 699,824
Aug 28, 2023 $ 2.39
-0.88%
$ 11.1 million $ 713,138
Aug 27, 2023 $ 2.41
-0.37%
$ 11.2 million $ 829,692
Aug 26, 2023 $ 2.42
-0.73%
$ 11.24 million $ 800,496
Aug 25, 2023 $ 2.43
-1.08%
$ 11.32 million $ 815,539
Aug 24, 2023 $ 2.46
+0.48%
$ 11.44 million $ 899,701
Aug 23, 2023 $ 2.45
+3.93%
$ 11.39 million $ 902,632
Aug 22, 2023 $ 2.36
-1.53%
$ 10.96 million $ 911,196
Aug 21, 2023 $ 2.39
-2.99%
$ 11.13 million $ 913,649
Aug 20, 2023 $ 2.47
-1.28%
$ 11.48 million $ 911,700
Aug 19, 2023 $ 2.5
-1.03%
$ 11.63 million $ 904,769
Aug 18, 2023 $ 2.53
-1.63%
$ 11.75 million $ 871,607
Aug 17, 2023 $ 2.57
-3.10%
$ 11.93 million $ 912,917
Aug 16, 2023 $ 2.65
-7.22%
$ 12.32 million $ 889,606
Aug 15, 2023 $ 2.85
+8.38%
$ 13.28 million $ 838,828
Aug 14, 2023 $ 2.64
+1.95%
$ 12.26 million $ 916,675
Aug 13, 2023 $ 2.59
-2.27%
$ 12.03 million $ 908,530
Aug 12, 2023 $ 2.65
-0.52%
$ 12.3 million $ 930,862
Aug 11, 2023 $ 2.66
-2.55%
$ 12.36 million $ 923,719
Aug 10, 2023 $ 2.73
-0.24%
$ 12.69 million $ 1.32 million
Aug 9, 2023 $ 2.73
+4.40%
$ 12.72 million $ 1.41 million
Aug 8, 2023 $ 2.62
-3.63%
$ 12.18 million $ 861,680
Aug 7, 2023 $ 2.72
-2.01%
$ 12.65 million $ 741,420