PoolTogether Historical Data

POOL Page 10
Download
Date Close Price change Market cap Trading volume
Dec 15, 2024 $ 1.16
+2.09%
$ 6.39 million $ 19,089
Dec 14, 2024 $ 1.14
+6.94%
$ 6.26 million $ 37,710
Dec 13, 2024 $ 1.09
-6.19%
$ 6 million $ 23,220
Dec 12, 2024 $ 1.16
+3.76%
$ 6.4 million $ 14,609
Dec 11, 2024 $ 1.12
+7.37%
$ 6.17 million $ 10,672
Dec 10, 2024 $ 1.04
-4.47%
$ 5.74 million $ 37,893
Dec 9, 2024 $ 1.09
-9.13%
$ 6.01 million $ 27,189
Dec 8, 2024 $ 1.21
+1.85%
$ 6.64 million $ 8,009
Dec 7, 2024 $ 1.19
-0.80%
$ 6.52 million $ 42,150
Dec 6, 2024 $ 1.2
+7.93%
$ 6.59 million $ 29,366
Dec 5, 2024 $ 1.11
-43.85%
$ 6.12 million $ 102,198
Dec 4, 2024 $ 1.98
+139.68%
$ 10.91 million $ 426
Dec 3, 2024 $ 0.842
-8.20%
$ 4.63 million $ 94,382
Dec 2, 2024 $ 0.918
-10.95%
$ 5.08 million $ 217,891
Dec 1, 2024 $ 1.03
+3.93%
$ 5.67 million $ 46,075
Nov 30, 2024 $ 0.992
-10.35%
$ 5.46 million $ 71,998
Nov 29, 2024 $ 1.11
-11.95%
$ 6.08 million $ 115,499
Nov 28, 2024 $ 1.26
-7.48%
$ 6.91 million $ 40,573
Nov 27, 2024 $ 1.36
+24.25%
$ 7.47 million $ 205,996
Nov 26, 2024 $ 1.08
+8.87%
$ 5.95 million $ 45,102
Nov 25, 2024 $ 0.994
+28.50%
$ 5.46 million $ 71,906
Nov 24, 2024 $ 0.773
-0.80%
$ 4.25 million $ 63,198
Nov 23, 2024 $ 0.779
+10.67%
$ 4.29 million $ 24,169
Nov 22, 2024 $ 0.701
+61.84%
$ 3.86 million $ 139,686
Nov 21, 2024 $ 0.432
+13.40%
$ 2.38 million $ 1,223
Nov 20, 2024 $ 0.382
-5.46%
$ 2.13 million $ 965
Nov 19, 2024 $ 0.403
+0.79%
$ 2.22 million $ 2
Nov 18, 2024 $ 0.398
-5.94%
$ 2.19 million $ 1,751
Nov 17, 2024 $ 0.424
-1.78%
$ 2.33 million $ 994
Nov 16, 2024 $ 0.431
+0.13%
$ 2.37 million $ 3,558
Nov 15, 2024 $ 0.431
+9.82%
$ 2.37 million $ 7,986
Nov 14, 2024 $ 0.392
-7.78%
$ 2.16 million $ 83
Nov 13, 2024 $ 0.425
-7.48%
$ 2.34 million $ 1,015
Nov 12, 2024 $ 0.46
+2.81%
$ 2.53 million $ 2,470
Nov 11, 2024 $ 0.447
+16.33%
$ 2.46 million $ 15,637
Nov 10, 2024 $ 0.384
-0.48%
$ 2.11 million $ 3,714
Nov 9, 2024 $ 0.386
+5.20%
$ 2.12 million $ 264
Nov 8, 2024 $ 0.367
+0.77%
$ 2.02 million $ 2,683
Nov 7, 2024 $ 0.363
+2.46%
$ 2 million $ 1,471
Nov 6, 2024 $ 0.355
-68.60%
$ 1.95 million $ 165
Nov 5, 2024 $ 1.12
+0.03%
$ 6.17 million $ 893
Nov 4, 2024 $ 1.12
+238.41%
$ 6.17 million $ 2,248
Nov 3, 2024 $ 0.331
+0.48%
$ 1.82 million $ 6,744
Nov 2, 2024 $ 0.329
-11.46%
$ 1.81 million $ 4,777
Nov 1, 2024 $ 0.377
+4.31%
$ 2.07 million $ 5,885
Oct 31, 2024 $ 0.361
-0.87%
$ 1.99 million $ 4,745
Oct 30, 2024 $ 0.367
+7.90%
$ 2.02 million $ 11,786
Oct 29, 2024 $ 0.34
+16.38%
$ 1.87 million $ 29,776
Oct 28, 2024 $ 0.293
+4.55%
$ 1.61 million $ 290
Oct 27, 2024 $ 0.28
+1.33%
$ 1.54 million $ 3,490