PoolTogether Historical Data

POOL Page 16
Download
Date Close Price change Market cap Trading volume
Feb 16, 2024 $ 2.06
+0.63%
$ 10.39 million $ 33,715
Feb 15, 2024 $ 2.04
+1.50%
$ 10.26 million $ 34,958
Feb 14, 2024 $ 2.01
+0.51%
$ 10.12 million $ 34,776
Feb 13, 2024 $ 2
-6.10%
$ 10.07 million $ 32,203
Feb 12, 2024 $ 2.13
-3.91%
$ 10.73 million $ 49,003
Feb 11, 2024 $ 2.21
-5.91%
$ 11.16 million $ 34,025
Feb 10, 2024 $ 2.36
+1.93%
$ 11.88 million $ 31,997
Feb 9, 2024 $ 2.31
+3.83%
$ 11.66 million $ 31,317
Feb 8, 2024 $ 2.23
+1.12%
$ 11.25 million $ 35,751
Feb 7, 2024 $ 2.21
+0.68%
$ 11.12 million $ 29,464
Feb 6, 2024 $ 2.2
-0.07%
$ 11.06 million $ 26,861
Feb 5, 2024 $ 2.19
+1.29%
$ 11.05 million $ 29,272
Feb 4, 2024 $ 2.16
-0.34%
$ 10.9 million $ 35,686
Feb 3, 2024 $ 2.17
-0.04%
$ 10.93 million $ 35,203
Feb 2, 2024 $ 2.17
+0.02%
$ 10.94 million $ 35,720
Feb 1, 2024 $ 2.18
-0.41%
$ 10.96 million $ 33,640
Jan 31, 2024 $ 2.19
-1.50%
$ 11.04 million $ 32,515
Jan 30, 2024 $ 2.23
+2.39%
$ 11.21 million $ 30,560
Jan 29, 2024 $ 2.17
+1.33%
$ 10.92 million $ 33,846
Jan 28, 2024 $ 2.14
-1.75%
$ 10.78 million $ 32,388
Jan 27, 2024 $ 2.18
-9.99%
$ 10.98 million $ 33,786
Jan 26, 2024 $ 2.42
+13.90%
$ 12.21 million $ 32,048
Jan 25, 2024 $ 2.13
-5.23%
$ 10.73 million $ 33,020
Jan 24, 2024 $ 2.25
-3.40%
$ 11.34 million $ 32,670
Jan 23, 2024 $ 2.33
-2.47%
$ 11.72 million $ 34,524
Jan 22, 2024 $ 2.39
-1.44%
$ 12.04 million $ 32,693
Jan 21, 2024 $ 2.42
-2.52%
$ 12.19 million $ 35,033
Jan 20, 2024 $ 2.48
+3.53%
$ 12.49 million $ 34,332
Jan 19, 2024 $ 2.4
+2.40%
$ 12.08 million $ 31,929
Jan 18, 2024 $ 2.35
+0.43%
$ 11.83 million $ 34,569
Jan 17, 2024 $ 2.35
+1.55%
$ 11.84 million $ 30,145
Jan 16, 2024 $ 2.34
-6.21%
$ 11.79 million $ 33,111
Jan 15, 2024 $ 2.49
-4.53%
$ 12.52 million $ 32,418
Jan 14, 2024 $ 2.6
+7.24%
$ 13.11 million $ 32,086
Jan 13, 2024 $ 2.43
-1.07%
$ 12.23 million $ 31,460
Jan 12, 2024 $ 2.45
-1.73%
$ 12.34 million $ 30,310
Jan 11, 2024 $ 2.49
+0.38%
$ 12.54 million $ 26,652
Jan 10, 2024 $ 2.48
-0.03%
$ 12.51 million $ 27,635
Jan 9, 2024 $ 2.48
-0.77%
$ 12.51 million $ 28,472
Jan 8, 2024 $ 2.5
-1.03%
$ 12.6 million $ 29,928
Jan 7, 2024 $ 2.52
-2.49%
$ 12.68 million $ 29,714
Jan 6, 2024 $ 2.58
-1.82%
$ 13.02 million $ 31,685
Jan 5, 2024 $ 2.62
+10.87%
$ 13.25 million $ 30,466
Jan 4, 2024 $ 2.38
-7.25%
$ 12.01 million $ 30,445
Jan 3, 2024 $ 2.56
-1.54%
$ 12.92 million $ 30,671
Jan 2, 2024 $ 2.6
+3.93%
$ 13.14 million $ 30,810
Jan 1, 2024 $ 2.51
-5.28%
$ 12.66 million $ 29,000
Dec 31, 2023 $ 2.65
-2.84%
$ 13.37 million $ 31,081
Dec 30, 2023 $ 2.73
-2.36%
$ 13.76 million $ 29,053
Dec 29, 2023 $ 2.8
+0.98%
$ 14.11 million $ 27,969