PoolTogether Historical Data

POOL Page 19
Download
Date Close Price change Market cap Trading volume
Sep 19, 2023 $ 2.46
-7.50%
$ 12.51 million $ 14,216
Sep 18, 2023 $ 2.66
+8.13%
$ 13.55 million $ 24,842
Sep 17, 2023 $ 2.46
+0.93%
$ 12.51 million $ 18,524
Sep 16, 2023 $ 2.45
-0.85%
$ 12.44 million $ 21,425
Sep 15, 2023 $ 0.548
-0.15%
$ 2.79 million $ 5
Sep 14, 2023 $ 0.549
+1.05%
$ 2.79 million $ 59
Sep 13, 2023 $ 0.543
-0.21%
$ 2.76 million $ 323
Sep 12, 2023 $ 0.545
+4.14%
$ 2.77 million $ 2,197
Sep 11, 2023 $ 0.523
-4.56%
$ 2.66 million $ 2,630
Sep 10, 2023 $ 0.548
-4.71%
$ 2.79 million $ 7,012
Sep 9, 2023 $ 0.575
-80.90%
$ 2.92 million $ 3,009
Sep 8, 2023 $ 3.02
+0.93%
$ 15.35 million $ 27,618
Sep 7, 2023 $ 3
+4.10%
$ 15.23 million $ 21,879
Sep 6, 2023 $ 2.87
-2.03%
$ 14.58 million $ 22,783
Sep 5, 2023 $ 2.93
+1.73%
$ 14.88 million $ 22,765
Sep 4, 2023 $ 2.87
-27.41%
$ 14.61 million $ 28,824
Sep 3, 2023 $ 3.98
+594.75%
$ 20.37 million $ 48,756
Sep 2, 2023 $ 0.573
+0.29%
$ 2.93 million $ 41,256
Sep 1, 2023 $ 0.572
-9.27%
$ 2.93 million $ 12,432
Aug 31, 2023 $ 0.63
-86.48%
$ 3.23 million $ 31,053
Aug 30, 2023 $ 4.65
-2.98%
$ 23.79 million $ 36,166
Aug 29, 2023 $ 4.79
+857.18%
$ 24.51 million $ 288,568
Aug 28, 2023 $ 0.5
+2.08%
$ 2.56 million $ 16,459
Aug 27, 2023 $ 0.49
+2.69%
$ 2.51 million $ 1,886
Aug 26, 2023 $ 0.477
-1.69%
$ 2.44 million $ 6,075
Aug 25, 2023 $ 0.485
-3.55%
$ 2.49 million $ 374
Aug 24, 2023 $ 0.503
-3.03%
$ 2.58 million $ 953
Aug 23, 2023 $ 0.519
+2.66%
$ 2.66 million $ 4,326
Aug 22, 2023 $ 0.505
+0.88%
$ 2.59 million $ 9,129
Aug 21, 2023 $ 0.501
-2.52%
$ 2.57 million $ 493
Aug 20, 2023 $ 0.513
+4.98%
$ 2.63 million $ 1,908
Aug 19, 2023 $ 0.489
-40.50%
$ 2.51 million $ 3,065
Aug 18, 2023 $ 0.774
-5.22%
$ 3.97 million $ 22,429
Aug 17, 2023 $ 0.819
+8.23%
$ 4.21 million $ 19,467
Aug 16, 2023 $ 0.752
-6.63%
$ 3.86 million $ 28,500
Aug 15, 2023 $ 0.8
+27.51%
$ 4.11 million $ 25,435
Aug 14, 2023 $ 0.627
-21.34%
$ 3.22 million $ 496,438
Aug 13, 2023 $ 0.8
+41.07%
$ 4.11 million $ 18,391
Aug 12, 2023 $ 0.571
-1.53%
$ 2.93 million $ 572
Aug 11, 2023 $ 0.58
+1.62%
$ 2.98 million $ 2,382
Aug 9, 2023 $ 0.639
+4.48%
$ 3.28 million $ 8,689
Aug 8, 2023 $ 0.612
-20.95%
$ 3.14 million $ 36,817
Aug 7, 2023 $ 0.777
-2.05%
$ 3.99 million $ 20,332
Aug 6, 2023 $ 0.793
+0.62%
$ 4.07 million $ 19,343
Aug 5, 2023 $ 0.788
+35.34%
$ 4.05 million $ 18,635
Aug 4, 2023 $ 0.582
-2.40%
$ 2.99 million $ 1,985
Aug 3, 2023 $ 0.592
+4.22%
$ 3.04 million $ 15
Aug 2, 2023 $ 0.567
-0.63%
$ 2.91 million $ 938,905
Aug 1, 2023 $ 0.569
+0.94%
$ 2.92 million $ 28
Jul 31, 2023 $ 0.565
+0.43%
$ 2.9 million $ 8,906