Poolz Finance Historical Data

POOLX Page 6
Download
Date Close Price change Market cap Trading volume
Nov 23, 2025 $ 0.193
+2.11%
$ 1.01 million $ 49,604
Nov 22, 2025 $ 0.191
-1.55%
$ 994,581 $ 51,831
Nov 21, 2025 $ 0.195
+0.52%
$ 1.03 million $ 54,120
Nov 20, 2025 $ 0.195
-7.14%
$ 1.02 million $ 54,585
Nov 19, 2025 $ 0.209
+3.98%
$ 1.09 million $ 52,633
Nov 18, 2025 $ 0.202
+3.59%
$ 1.06 million $ 59,330
Nov 17, 2025 $ 0.196
-2.97%
$ 1.03 million $ 54,297
Nov 16, 2025 $ 0.204
+2.51%
$ 1.05 million $ 53,244
Nov 15, 2025 $ 0.199
+4.19%
$ 1.03 million $ 55,258
Nov 14, 2025 $ 0.194
+1.57%
$ 1.02 million $ 46,707
Nov 13, 2025 $ 0.189
-6.44%
$ 994,581 $ 48,730
Nov 12, 2025 $ 0.203
+3.05%
$ 1.05 million $ 50,209
Nov 11, 2025 $ 0.198
+4.76%
$ 1.04 million $ 53,345
Nov 10, 2025 $ 0.19
+1.60%
$ 994,581 $ 48,715
Nov 9, 2025 $ 0.189
+2.16%
$ 984,112 $ 44,297
Nov 8, 2025 $ 0.189
-3.08%
$ 989,347 $ 46,656
Nov 7, 2025 $ 0.195
+0.52%
$ 1.02 million $ 47,500
Nov 6, 2025 $ 0.194
-8.49%
$ 1.02 million $ 51,623
Nov 5, 2025 $ 0.21
-4.98%
$ 1.1 million $ 49,321
Nov 4, 2025 $ 0.218
-0.91%
$ 1.14 million $ 49,574
Nov 3, 2025 $ 0.221
+0.00%
$ 1.16 million $ 47,194
Nov 2, 2025 $ 0.219
+0.46%
$ 1.15 million $ 49,568
Nov 1, 2025 $ 0.219
+0.46%
$ 1.15 million $ 49,253
Oct 31, 2025 $ 0.219
+0.46%
$ 1.15 million $ 52,814
Oct 30, 2025 $ 0.218
-5.63%
$ 1.15 million $ 47,050
Oct 29, 2025 $ 0.232
-10.77%
$ 1.21 million $ 45,965
Oct 28, 2025 $ 0.253
-2.69%
$ 1.32 million $ 50,672
Oct 27, 2025 $ 0.257
-4.10%
$ 1.35 million $ 51,627
Oct 26, 2025 $ 0.257
+0.39%
$ 1.35 million $ 57,279
Oct 25, 2025 $ 0.253
-5.60%
$ 1.32 million $ 45,969
Oct 24, 2025 $ 0.27
+0.75%
$ 1.41 million $ 48,536
Oct 23, 2025 $ 0.272
+18.26%
$ 1.4 million $ 58,701
Oct 22, 2025 $ 0.232
-1.69%
$ 1.24 million $ 47,609
Oct 21, 2025 $ 0.232
+0.00%
$ 1.22 million $ 46,730
Oct 20, 2025 $ 0.23
-2.54%
$ 1.21 million $ 50,660
Oct 19, 2025 $ 0.231
-2.53%
$ 1.21 million $ 50,409
Oct 18, 2025 $ 0.238
+2.59%
$ 1.26 million $ 45,770
Oct 17, 2025 $ 0.233
+2.19%
$ 1.2 million $ 51,900
Oct 16, 2025 $ 0.228
-2.56%
$ 1.18 million $ 46,321
Oct 15, 2025 $ 0.234
-7.51%
$ 1.22 million $ 47,552
Oct 14, 2025 $ 0.25
-2.72%
$ 1.32 million $ 51,255
Oct 13, 2025 $ 0.182
+0.00%
$ 952,704 $ 49,827
Oct 12, 2025 $ 0.184
+0.55%
$ 963,174 $ 49,476
Oct 11, 2025 $ 0.183
-0.54%
$ 957,939 $ 47,500
Oct 10, 2025 $ 0.185
-11.48%
$ 968,408 $ 47,190
Oct 9, 2025 $ 0.209
-0.95%
$ 1.09 million $ 49,688
Oct 8, 2025 $ 0.209
-17.39%
$ 1.09 million $ 44,595
Oct 7, 2025 $ 0.257
+0.00%
$ 1.35 million $ 50,593
Oct 6, 2025 $ 0.258
+0.00%
$ 1.35 million $ 49,541
Oct 5, 2025 $ 0.254
-1.93%
$ 1.33 million $ 46,830