PoolTogether Historical Data

POOL Page 11
Download
Date Close Price change Market cap Trading volume
Oct 26, 2024 $ 0.278
+2.09%
$ 1.53 million $ 1,383
Oct 25, 2024 $ 0.271
-9.44%
$ 1.49 million $ 101
Oct 24, 2024 $ 0.285
+4.00%
$ 1.57 million $ 2,620
Oct 23, 2024 $ 0.291
-0.17%
$ 1.6 million $ 3,323
Oct 22, 2024 $ 0.272
-16.65%
$ 1.5 million $ 35,069
Oct 21, 2024 $ 0.327
-5.04%
$ 1.8 million $ 99
Oct 20, 2024 $ 0.344
-72.91%
$ 1.89 million $ 157
Oct 19, 2024 $ 1.27
+289.30%
$ 6.97 million $ 93
Oct 18, 2024 $ 0.326
-1.35%
$ 1.79 million $ 0
Oct 17, 2024 $ 0.326
-0.34%
$ 1.79 million $ 1
Oct 16, 2024 $ 0.327
-7.02%
$ 1.8 million $ 1
Oct 15, 2024 $ 0.351
+1.63%
$ 1.93 million $ 8
Oct 14, 2024 $ 0.345
-0.80%
$ 1.9 million $ 0
Oct 13, 2024 $ 0.345
-1.74%
$ 1.9 million $ 1
Oct 12, 2024 $ 0.351
+12.74%
$ 1.93 million $ 734
Oct 11, 2024 $ 0.312
+0.56%
$ 1.72 million $ 0
Oct 10, 2024 $ 0.311
-0.56%
$ 1.71 million $ 105
Oct 9, 2024 $ 0.312
-0.69%
$ 1.72 million $ 0
Oct 8, 2024 $ 0.314
-0.18%
$ 1.73 million $ 0
Oct 7, 2024 $ 0.315
-0.74%
$ 1.73 million $ 44
Oct 6, 2024 $ 0.309
+0.26%
$ 1.7 million $ 358
Oct 5, 2024 $ 0.31
-76.14%
$ 1.7 million $ 65
Oct 4, 2024 $ 1.3
+1.17%
$ 7.13 million $ 1
Oct 3, 2024 $ 1.28
+12.35%
$ 7.05 million $ 42
Oct 2, 2024 $ 1.14
-1.93%
$ 6.28 million $ 33
Oct 1, 2024 $ 1.16
-0.87%
$ 6.4 million $ 6
Sep 30, 2024 $ 1.17
+4.38%
$ 6.45 million $ 95
Sep 29, 2024 $ 1.13
-24.24%
$ 6.18 million $ 368
Sep 28, 2024 $ 1.49
-0.20%
$ 8.17 million $ 20
Sep 27, 2024 $ 1.5
-10.36%
$ 8.24 million $ 67
Sep 26, 2024 $ 1.67
+19.46%
$ 9.19 million $ 46
Sep 25, 2024 $ 1.4
-3.32%
$ 7.7 million $ 59
Sep 24, 2024 $ 1.45
+15.85%
$ 7.96 million $ 48
Sep 23, 2024 $ 1.25
-3.25%
$ 6.87 million $ 108
Sep 22, 2024 $ 1.29
+0.20%
$ 7.1 million $ 35
Sep 21, 2024 $ 1.29
+4.48%
$ 7.09 million $ 531
Sep 20, 2024 $ 1.23
-0.98%
$ 6.78 million $ 268
Sep 19, 2024 $ 1.25
+3.41%
$ 6.85 million $ 42
Sep 18, 2024 $ 1.2
-9.15%
$ 6.62 million $ 102
Sep 17, 2024 $ 1.32
+2.01%
$ 7.28 million $ 7
Sep 16, 2024 $ 1.3
+3.51%
$ 7.14 million $ 1,032
Sep 15, 2024 $ 1.05
+0.00%
$ -- $ 2
Sep 14, 2024 $ 1.05
-2.15%
$ 5.77 million $ 5
Sep 13, 2024 $ 1.07
+4.01%
$ 5.9 million $ 8
Sep 12, 2024 $ 1.03
+5.96%
$ 5.67 million $ 32
Sep 11, 2024 $ 0.973
-7.22%
$ 5.35 million $ 40
Sep 10, 2024 $ 1.05
+4.36%
$ 5.76 million $ 437
Sep 9, 2024 $ 1
-12.09%
$ 5.52 million $ 185
Sep 7, 2024 $ 1.11
+0.00%
$ 6.08 million $ 4
Sep 6, 2024 $ 1.11
-0.36%
$ 6.08 million $ 92