Poolz Finance Historical Data

POOLX Page 9
Download
Date Close Price change Market cap Trading volume
Mar 8, 2025 $ 0.827
+0.53%
$ 4.25 million $ 906,210
Mar 7, 2025 $ 0.822
+0.24%
$ 4.23 million $ 990,304
Mar 6, 2025 $ 0.82
+3.23%
$ 4.22 million $ 328,903
Mar 5, 2025 $ 0.793
-10.46%
$ 4.08 million $ 377,073
Mar 4, 2025 $ 0.886
-6.11%
$ 4.56 million $ 405,073
Mar 3, 2025 $ 0.943
+4.44%
$ 4.85 million $ 451,825
Mar 2, 2025 $ 0.903
+1.38%
$ 4.65 million $ 373,211
Mar 1, 2025 $ 0.891
+0.91%
$ 4.59 million $ 374,490
Feb 28, 2025 $ 0.882
-1.98%
$ 4.54 million $ 388,703
Feb 27, 2025 $ 0.9
+2.21%
$ 4.63 million $ 405,768
Feb 26, 2025 $ 0.88
-2.94%
$ 4.53 million $ 431,022
Feb 25, 2025 $ 0.907
+0.19%
$ 4.67 million $ 450,095
Feb 24, 2025 $ 0.905
-2.82%
$ 4.66 million $ 366,798
Feb 23, 2025 $ 0.932
-1.49%
$ 4.8 million $ 351,311
Feb 22, 2025 $ 0.946
+0.74%
$ 4.87 million $ 451,027
Feb 21, 2025 $ 0.94
+0.96%
$ 4.83 million $ 460,380
Feb 20, 2025 $ 0.931
-0.73%
$ 4.79 million $ 443,631
Feb 19, 2025 $ 0.938
+1.11%
$ 4.82 million $ 444,733
Feb 18, 2025 $ 0.93
-0.73%
$ 4.78 million $ 456,525
Feb 17, 2025 $ 0.936
-0.26%
$ 4.82 million $ 413,801
Feb 16, 2025 $ 0.939
-0.25%
$ 4.83 million $ 358,306
Feb 15, 2025 $ 0.942
-1.05%
$ 4.85 million $ 426,459
Feb 14, 2025 $ 0.952
+1.39%
$ 4.9 million $ 446,224
Feb 13, 2025 $ 0.938
-3.28%
$ 4.83 million $ 461,341
Feb 12, 2025 $ 0.97
-0.36%
$ 4.99 million $ 434,442
Feb 11, 2025 $ 0.973
-6.50%
$ 5.01 million $ 429,233
Feb 10, 2025 $ 1.04
-3.42%
$ 5.35 million $ 433,363
Feb 9, 2025 $ 1.08
+1.34%
$ 5.54 million $ 368,377
Feb 8, 2025 $ 1.06
-0.23%
$ 5.46 million $ 411,420
Feb 7, 2025 $ 1.07
+0.26%
$ 5.48 million $ 480,448
Feb 6, 2025 $ 1.06
-5.81%
$ 5.47 million $ 415,432
Feb 5, 2025 $ 1.13
-1.82%
$ 5.81 million $ 414,927
Feb 4, 2025 $ 1.15
+1.54%
$ 5.92 million $ 401,928
Feb 3, 2025 $ 1.13
-4.47%
$ 5.83 million $ 618,056
Feb 2, 2025 $ 1.19
-4.61%
$ 6.1 million $ 399,065
Feb 1, 2025 $ 1.24
-3.24%
$ 6.39 million $ 344,796
Jan 31, 2025 $ 1.28
-2.59%
$ 6.6 million $ 357,804
Jan 30, 2025 $ 1.32
-0.23%
$ 6.78 million $ 423,042
Jan 29, 2025 $ 1.32
-0.52%
$ 6.79 million $ 407,466
Jan 28, 2025 $ 1.33
+0.18%
$ 6.83 million $ 428,437
Jan 27, 2025 $ 1.32
-3.02%
$ 6.82 million $ 401,140
Jan 26, 2025 $ 1.37
-0.53%
$ 7.03 million $ 315,444
Jan 25, 2025 $ 1.37
-0.75%
$ 7.07 million $ 345,737
Jan 24, 2025 $ 1.38
+0.11%
$ 7.12 million $ 435,466
Jan 23, 2025 $ 1.38
-0.46%
$ 7.11 million $ 404,766
Jan 22, 2025 $ 1.39
-1.18%
$ 7.15 million $ 389,602
Jan 21, 2025 $ 1.41
-0.81%
$ 7.24 million $ 441,591
Jan 20, 2025 $ 1.42
+2.32%
$ 7.3 million $ 645,652
Jan 19, 2025 $ 1.39
-3.54%
$ 7.14 million $ 528,469
Jan 18, 2025 $ 1.44
-2.60%
$ 7.4 million $ 364,712