Poolz Finance Historical Data

POOLX Page 5
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.259
-8.48%
$ 1.36 million $ 46,467
Sep 23, 2025 $ 0.279
-4.12%
$ 1.46 million $ 50,173
Sep 22, 2025 $ 0.288
-4.95%
$ 1.52 million $ 48,033
Sep 21, 2025 $ 0.304
+0.33%
$ 1.6 million $ 51,934
Sep 20, 2025 $ 0.303
+0.37%
$ 1.55 million $ 47,912
Sep 19, 2025 $ 0.299
+0.58%
$ 1.58 million $ 50,903
Sep 18, 2025 $ 0.305
+1.36%
$ 1.56 million $ 53,134
Sep 17, 2025 $ 0.297
-0.31%
$ 1.58 million $ 49,510
Sep 16, 2025 $ 0.305
+1.23%
$ 1.56 million $ 51,181
Sep 15, 2025 $ 0.301
+4.40%
$ 1.58 million $ 52,849
Sep 14, 2025 $ 0.295
+16.34%
$ 1.55 million $ 58,673
Sep 13, 2025 $ 0.253
+7.53%
$ 1.32 million $ 55,950
Sep 12, 2025 $ 0.234
-0.85%
$ 1.23 million $ 54,387
Sep 11, 2025 $ 0.23
-0.03%
$ 1.21 million $ 48,968
Sep 10, 2025 $ 0.23
-2.32%
$ 1.21 million $ 48,463
Sep 9, 2025 $ 0.236
+1.78%
$ 1.23 million $ 54,736
Sep 8, 2025 $ 0.233
-0.63%
$ 1.22 million $ 52,802
Sep 7, 2025 $ 0.23
-1.68%
$ 1.2 million $ 52,261
Sep 6, 2025 $ 0.233
-0.55%
$ 1.22 million $ 50,916
Sep 5, 2025 $ 0.234
+1.85%
$ 1.23 million $ 51,223
Sep 4, 2025 $ 0.236
-0.02%
$ 1.2 million $ 48,600
Sep 3, 2025 $ 0.232
-0.82%
$ 1.24 million $ 57,335
Sep 2, 2025 $ 0.23
-1.30%
$ 1.22 million $ 48,184
Sep 1, 2025 $ 0.233
-0.85%
$ 1.22 million $ 48,741
Aug 31, 2025 $ 0.231
-0.46%
$ 1.23 million $ 53,561
Aug 30, 2025 $ 0.233
+0.47%
$ 1.23 million $ 48,397
Aug 29, 2025 $ 0.232
-0.72%
$ 1.21 million $ 46,251
Aug 28, 2025 $ 0.234
+6.23%
$ 1.22 million $ 54,981
Aug 27, 2025 $ 0.22
+1.16%
$ 1.12 million $ 49,405
Aug 26, 2025 $ 0.215
-5.37%
$ 1.14 million $ 54,251
Aug 25, 2025 $ 0.227
+0.40%
$ 1.19 million $ 12,894
Aug 24, 2025 $ 0.226
+1.80%
$ 1.18 million $ 44,537
Aug 23, 2025 $ 0.223
-2.02%
$ 1.16 million $ 48,948
Aug 22, 2025 $ 0.228
+1.79%
$ 1.18 million $ 57,342
Aug 21, 2025 $ 0.224
-2.48%
$ 1.17 million $ 53,028
Aug 20, 2025 $ 0.231
+0.24%
$ 1.21 million $ 51,900
Aug 19, 2025 $ 0.233
-8.83%
$ 1.21 million $ 51,511
Aug 18, 2025 $ 0.255
-4.28%
$ 1.34 million $ 53,275
Aug 17, 2025 $ 0.266
-0.16%
$ 1.39 million $ 56,096
Aug 16, 2025 $ 0.27
-0.15%
$ 1.41 million $ 69,529
Aug 15, 2025 $ 0.267
-2.40%
$ 1.4 million $ 56,747
Aug 14, 2025 $ 0.272
-2.81%
$ 1.43 million $ 61,850
Aug 13, 2025 $ 0.28
+28.78%
$ 1.47 million $ 118,405
Aug 12, 2025 $ 0.218
+7.66%
$ 1.14 million $ 176,829
Aug 11, 2025 $ 0.202
+0.77%
$ 1.06 million $ 126,957
Aug 10, 2025 $ 0.2
+2.40%
$ 1.05 million $ 151,461
Aug 9, 2025 $ 0.196
+9.76%
$ 1.03 million $ 164,061
Aug 8, 2025 $ 0.177
-3.22%
$ 916,288 $ 121,772
Aug 7, 2025 $ 0.183
+8.01%
$ 956,747 $ 54,955
Aug 6, 2025 $ 0.169
-2.54%
$ 885,446 $ 130,006