PoolTogether Historical Data

POOL Page 28
Download
Date Close Price change Market cap Trading volume
Jun 25, 2022 $ 0.874
+5.14%
$ 3.14 million $ 15,185
Jun 24, 2022 $ 0.829
+8.22%
$ 2.98 million $ 14,569
Jun 23, 2022 $ 0.765
+11.43%
$ 2.71 million $ 16,115
Jun 22, 2022 $ 0.687
-8.11%
$ 2.43 million $ 11,584
Jun 21, 2022 $ 0.747
-36.14%
$ 2.64 million $ 8,418
Jun 20, 2022 $ 1.16
+72.44%
$ 4.11 million $ 14,121
Jun 19, 2022 $ 0.674
-7.76%
$ 2.38 million $ 19,616
Jun 18, 2022 $ 0.731
+3.67%
$ 2.59 million $ 7,723
Jun 17, 2022 $ 0.705
-18.35%
$ 2.49 million $ 7,451
Jun 16, 2022 $ 0.861
+20.98%
$ 3.04 million $ 12,948
Jun 15, 2022 $ 0.708
-4.80%
$ 2.5 million $ 12,468
Jun 14, 2022 $ 0.744
-4.14%
$ 2.63 million $ 18,137
Jun 13, 2022 $ 0.774
-8.83%
$ 2.74 million $ 9,694
Jun 12, 2022 $ 0.849
-17.85%
$ 3 million $ 34,954
Jun 11, 2022 $ 1.03
-3.09%
$ 3.65 million $ 42,587
Jun 10, 2022 $ 1.06
-33.48%
$ 3.76 million $ 7,805
Jun 9, 2022 $ 1.6
-0.61%
$ 5.65 million $ 32,576
Jun 8, 2022 $ 1.6
-1.49%
$ 5.66 million $ 30,005
Jun 7, 2022 $ 1.62
-9.21%
$ 5.73 million $ 26,304
Jun 6, 2022 $ 1.78
+0.94%
$ 6.31 million $ 45,288
Jun 5, 2022 $ 1.76
+24.93%
$ 6.24 million $ 33,806
Jun 4, 2022 $ 1.41
-18.35%
$ 4.99 million $ 42,394
Jun 3, 2022 $ 1.72
+1.86%
$ 6.09 million $ 27,203
Jun 2, 2022 $ 1.68
-2.43%
$ 5.96 million $ 25,549
Jun 1, 2022 $ 1.72
+0.22%
$ 6.1 million $ 38,415
May 31, 2022 $ 1.72
+2.29%
$ 6.08 million $ 24,719
May 30, 2022 $ 1.68
+11.43%
$ 5.94 million $ 51,265
May 29, 2022 $ 1.5
+6.99%
$ 5.32 million $ 28,483
May 28, 2022 $ 1.33
+37.02%
$ 4.69 million $ 44,536
May 27, 2022 $ 0.969
-4.94%
$ 3.43 million $ 199,209
May 26, 2022 $ 1.02
-7.84%
$ 3.6 million $ 26,922
May 25, 2022 $ 1.1
-3.87%
$ 3.89 million $ 47,088
May 24, 2022 $ 1.14
+0.32%
$ 4.04 million $ 12,187
May 23, 2022 $ 1.14
-6.44%
$ 4.03 million $ 35,086
May 22, 2022 $ 1.22
-9.59%
$ 4.31 million $ 11,884
May 21, 2022 $ 1.34
-9.73%
$ 4.73 million $ 5,764
May 20, 2022 $ 1.47
+9.34%
$ 5.21 million $ 6,286
May 19, 2022 $ 1.35
+9.84%
$ 4.76 million $ 10,973
May 18, 2022 $ 1.23
-22.21%
$ 4.33 million $ 11,651
May 17, 2022 $ 1.57
+18.27%
$ 5.55 million $ 9,866
May 16, 2022 $ 1.32
-1.05%
$ 4.67 million $ 6,119
May 15, 2022 $ 1.33
-0.85%
$ 4.72 million $ 11,147
May 14, 2022 $ 1.34
-2.92%
$ 4.75 million $ 16,715
May 13, 2022 $ 1.38
+1.86%
$ 4.89 million $ 35,781
May 12, 2022 $ 1.36
-9.92%
$ 4.77 million $ 87,460
May 11, 2022 $ 1.5
-23.49%
$ 5.3 million $ 98,391
May 10, 2022 $ 1.97
-9.28%
$ 6.92 million $ 60,823
May 9, 2022 $ 2.16
+0.76%
$ 7.62 million $ 59,201
May 8, 2022 $ 2.15
-27.85%
$ 7.56 million $ 85,774
May 7, 2022 $ 2.93
+0.20%
$ 10.32 million $ 22,987