Poolz Finance Historical Data

POOLX Page 19
Download
Date Close Price change Market cap Trading volume
Mar 16, 2024 $5.63
-4.30%
$27.54 million $1.4 million
Mar 15, 2024 $5.88
-5.81%
$28.78 million $1.8 million
Mar 14, 2024 $6.25
-0.97%
$30.56 million $1.63 million
Mar 13, 2024 $6.31
+1.63%
$30.86 million $1.74 million
Mar 12, 2024 $6.21
+8.18%
$30.36 million $1.7 million
Mar 11, 2024 $5.74
-2.62%
$28.07 million $1.55 million
Mar 10, 2024 $5.89
+0.04%
$28.82 million $1.23 million
Mar 9, 2024 $5.89
+1.32%
$28.68 million $1.43 million
Mar 8, 2024 $5.82
+2.99%
$28.32 million $2.03 million
Mar 7, 2024 $5.65
+4.92%
$27.5 million $1.51 million
Mar 6, 2024 $5.38
-2.33%
$26.21 million $1.93 million
Mar 5, 2024 $5.51
-5.08%
$26.84 million $1.74 million
Mar 4, 2024 $5.81
-0.71%
$28.28 million $1.65 million
Mar 3, 2024 $5.85
+3.53%
$28.49 million $1.42 million
Mar 2, 2024 $5.65
+1.81%
$27.38 million $1.69 million
Mar 1, 2024 $5.56
+12.23%
$26.92 million $1.82 million
Feb 29, 2024 $4.95
-3.05%
$23.98 million $1.69 million
Feb 28, 2024 $5.11
-7.21%
$24.74 million $1.88 million
Feb 27, 2024 $5.5
-6.25%
$26.66 million $1.39 million
Feb 26, 2024 $5.87
-0.09%
$28.43 million $1.03 million
Feb 25, 2024 $5.88
-1.00%
$28.46 million $836,252
Feb 24, 2024 $5.93
+2.48%
$28.74 million $1.08 million
Feb 23, 2024 $5.79
+4.02%
$28.04 million $1.14 million
Feb 22, 2024 $5.57
+6.44%
$26.96 million $1.06 million
Feb 21, 2024 $5.23
+1.23%
$25.33 million $1.16 million
Feb 20, 2024 $5.17
-2.43%
$25.02 million $1.03 million
Feb 19, 2024 $5.3
-1.32%
$25.65 million $983,637
Feb 18, 2024 $5.37
-1.22%
$26 million $845,226
Feb 17, 2024 $5.43
-2.30%
$26.32 million $803,037
Feb 16, 2024 $5.56
-1.45%
$26.93 million $945,640
Feb 15, 2024 $5.64
-4.01%
$27.33 million $1.06 million
Feb 14, 2024 $5.88
+1.49%
$28.47 million $996,902
Feb 13, 2024 $5.79
+5.40%
$28.05 million $1.03 million
Feb 12, 2024 $5.49
+1.36%
$26.61 million $799,072
Feb 11, 2024 $5.42
-2.58%
$26.25 million $769,926
Feb 10, 2024 $5.56
-1.18%
$26.82 million $777,849
Feb 9, 2024 $5.63
-0.76%
$27.15 million $658,621
Feb 8, 2024 $5.67
-2.07%
$27.36 million $827,724
Feb 7, 2024 $5.8
+0.06%
$27.94 million $821,809
Feb 6, 2024 $5.79
+3.12%
$27.92 million $768,849
Feb 5, 2024 $5.62
+3.87%
$27.08 million $827,889
Feb 4, 2024 $5.41
-0.57%
$26.06 million $644,763
Feb 3, 2024 $5.44
-0.21%
$26.21 million $820,238
Feb 2, 2024 $5.45
+1.28%
$26.27 million $949,071
Feb 1, 2024 $5.38
+1.57%
$25.94 million $990,193
Jan 31, 2024 $5.3
+9.94%
$25.53 million $1.02 million
Jan 30, 2024 $4.82
+1.70%
$23.23 million $949,614
Jan 29, 2024 $4.74
+0.34%
$22.84 million $1.01 million
Jan 28, 2024 $4.72
-3.80%
$22.76 million $1.04 million
Jan 27, 2024 $4.91
+0.70%
$23.55 million $888,663