PoolTogether Historical Data

POOL Page 26
Download
Date Close Price change Market cap Trading volume
Oct 3, 2022 $ 0.988
+12.10%
$ 4.14 million $ 16,476
Oct 2, 2022 $ 0.881
-8.02%
$ 312,889 $ 16,846
Oct 1, 2022 $ 0.957
+2.52%
$ 340,541 $ 93,123
Sep 30, 2022 $ 0.933
-7.16%
$ 331,970 $ 22,609
Sep 29, 2022 $ 1.01
+5.89%
$ 4.22 million $ 16,489
Sep 28, 2022 $ 0.95
+0.61%
$ 3.81 million $ 16,996
Sep 27, 2022 $ 0.943
-5.23%
$ 335,095 $ 20,485
Sep 26, 2022 $ 0.995
+2.34%
$ 352,631 $ 41,561
Sep 25, 2022 $ 0.973
-5.08%
$ 3.9 million $ 25,348
Sep 24, 2022 $ 1.02
+0.58%
$ 362,802 $ 18,106
Sep 23, 2022 $ 0.991
-1.57%
$ 370,929 $ 76,168
Sep 22, 2022 $ 1.01
-21.01%
$ 4.04 million $ 43,468
Sep 21, 2022 $ 1.39
+41.70%
$ -- $ 42,624
Sep 20, 2022 $ 0.979
-2.98%
$ 3.93 million $ 83,975
Sep 19, 2022 $ 1.01
-0.14%
$ 4.05 million $ 66,295
Sep 18, 2022 $ 1.01
+1.27%
$ 4.04 million $ 35,882
Sep 17, 2022 $ 0.997
+5.32%
$ 3.99 million $ 33,447
Sep 16, 2022 $ 0.947
-7.06%
$ 3.79 million $ 29,125
Sep 15, 2022 $ 1.01
+6.91%
$ 4.04 million $ 83,942
Sep 14, 2022 $ 0.945
-0.87%
$ 3.78 million $ 19,903
Sep 13, 2022 $ 0.886
-12.21%
$ 3.55 million $ 22,847
Sep 12, 2022 $ 1.01
-2.97%
$ 4.03 million $ 26,129
Sep 11, 2022 $ 1.04
+2.52%
$ 4.15 million $ 35,265
Sep 10, 2022 $ 1.06
+4.01%
$ 4.26 million $ 49,362
Sep 9, 2022 $ 1.02
+3.56%
$ 424,206 $ 57,988
Sep 8, 2022 $ 0.991
-3.34%
$ 3.96 million $ 25,574
Sep 7, 2022 $ 1.02
+15.10%
$ 4.1 million $ 60,903
Sep 6, 2022 $ 0.891
-6.34%
$ 3.56 million $ 23,069
Sep 5, 2022 $ 0.952
-3.14%
$ 3.76 million $ 55,907
Sep 4, 2022 $ 0.983
+9.84%
$ 3.88 million $ 89,601
Sep 3, 2022 $ 1.3
+39.76%
$ 5.14 million $ 14,052
Sep 2, 2022 $ 1.4
+65.27%
$ 5.52 million $ 20,208
Sep 1, 2022 $ 1.66
+39.27%
$ 6.58 million $ 13,153
Aug 31, 2022 $ 1.2
+2.94%
$ 4.73 million $ 36,964
Aug 30, 2022 $ 1.15
-19.40%
$ 4.55 million $ 113,313
Aug 29, 2022 $ 1.42
+19.16%
$ 5.63 million $ 85,471
Aug 28, 2022 $ 1.19
-6.34%
$ 4.7 million $ 62,819
Aug 27, 2022 $ 1.27
-4.96%
$ 5.03 million $ 38,439
Aug 26, 2022 $ 1.34
+13.11%
$ 5.29 million $ 51,223
Aug 25, 2022 $ 1.18
-0.80%
$ 4.67 million $ 67,528
Aug 24, 2022 $ 1.19
-6.55%
$ 4.7 million $ 34,611
Aug 23, 2022 $ 1.27
+1.38%
$ 5.03 million $ 48,651
Aug 22, 2022 $ 1.26
+18.48%
$ 4.99 million $ 39,205
Aug 21, 2022 $ 1.06
-2.73%
$ 4.2 million $ 291,477
Aug 20, 2022 $ 1.1
+34.28%
$ 4.33 million $ 196,175
Aug 19, 2022 $ 0.814
-36.87%
$ 3.22 million $ 124,748
Aug 18, 2022 $ 1.28
+2.97%
$ 5.06 million $ 50,345
Aug 17, 2022 $ 1.25
+14.84%
$ 4.93 million $ 58,704
Aug 16, 2022 $ 1.08
-17.81%
$ 4.28 million $ 131,023
Aug 15, 2022 $ 1.32
+3.52%
$ 5.23 million $ 59,858