PoolTogether Historical Data

POOL Page 5
Download
Date Close Price change Market cap Trading volume
Aug 21, 2025 $ 0.281
-3.75%
$ 2.46 million $ 337
Aug 20, 2025 $ 0.294
+4.56%
$ 2.58 million $ 133
Aug 19, 2025 $ 0.285
+2.77%
$ 2.49 million $ 414
Aug 18, 2025 $ 0.278
-4.98%
$ 2.45 million $ 151
Aug 17, 2025 $ 0.292
+1.96%
$ 2.58 million $ 803
Aug 16, 2025 $ 0.287
-0.17%
$ 2.53 million $ 686
Aug 15, 2025 $ 0.287
-6.02%
$ 2.53 million $ 379
Aug 14, 2025 $ 0.306
-84.94%
$ 2.7 million $ 341
Aug 13, 2025 $ 2.03
-0.29%
$ 17.91 million $ 11,378
Aug 12, 2025 $ 2.04
+1.14%
$ 17.97 million $ 13,281
Aug 11, 2025 $ 2.02
+6.89%
$ 17.76 million $ 13,902
Aug 10, 2025 $ 1.77
-7.81%
$ 15.61 million $ 15,904
Aug 9, 2025 $ 1.76
+29.94%
$ 15.35 million $ 22,997
Aug 8, 2025 $ 1.36
+2.81%
$ 11.81 million $ 14,221
Aug 7, 2025 $ 1.32
+3.21%
$ 11.5 million $ 38,344
Aug 6, 2025 $ 1.28
-2.96%
$ 11.13 million $ 79,658
Aug 5, 2025 $ 1.32
-6.73%
$ 11.47 million $ 74,522
Aug 4, 2025 $ 1.41
-0.63%
$ 12.31 million $ 71,404
Aug 3, 2025 $ 1.42
+2.52%
$ 12.39 million $ 38,891
Aug 2, 2025 $ 1.39
-1.14%
$ 12.08 million $ 76,600
Aug 1, 2025 $ 1.44
+4.21%
$ 12.21 million $ 68,057
Jul 31, 2025 $ 1.38
+4.71%
$ 12.01 million $ 62,568
Jul 30, 2025 $ 1.32
+4.28%
$ 11.47 million $ 83,597
Jul 29, 2025 $ 1.26
-4.32%
$ 10.99 million $ 74,292
Jul 28, 2025 $ 1.32
-0.08%
$ 11.49 million $ 58,523
Jul 27, 2025 $ 1.32
-9.77%
$ 11.5 million $ 83,881
Jul 26, 2025 $ 1.46
+3.32%
$ 8.06 million $ 81,352
Jul 25, 2025 $ 1.42
-0.07%
$ 7.8 million $ 81,403
Jul 24, 2025 $ 1.42
+2.09%
$ 7.8 million $ 79,513
Jul 23, 2025 $ 1.39
-1.21%
$ 7.64 million $ 78,939
Jul 22, 2025 $ 1.4
+0.65%
$ 7.73 million $ 73,749
Jul 21, 2025 $ 1.4
+10.02%
$ 7.68 million $ 59,702
Jul 20, 2025 $ 1.27
-1.01%
$ 6.98 million $ 75,249
Jul 19, 2025 $ 1.28
-12.79%
$ 7.06 million $ 71,043
Jul 18, 2025 $ 1.47
+7.69%
$ 8.09 million $ 77,121
Jul 17, 2025 $ 1.36
+2.55%
$ 7.52 million $ 75,665
Jul 16, 2025 $ 1.33
+0.61%
$ 7.32 million $ 75,878
Jul 15, 2025 $ 1.32
+0.46%
$ 7.28 million $ 82,478
Jul 14, 2025 $ 1.32
-4.15%
$ 7.25 million $ 72,472
Jul 13, 2025 $ 1.37
-3.24%
$ 7.56 million $ 28,356
Jul 12, 2025 $ 1.42
+8.82%
$ 7.81 million $ 71,419
Jul 11, 2025 $ 1.3
-2.10%
$ 7.18 million $ 46,648
Jul 10, 2025 $ 1.33
-9.87%
$ 7.34 million $ 81,359
Jul 9, 2025 $ 1.48
+1.23%
$ 8.14 million $ 77,358
Jul 8, 2025 $ 1.46
-6.64%
$ 8.05 million $ 81,586
Jul 7, 2025 $ 0.206
-1.48%
$ 1.13 million $ 93
Jul 6, 2025 $ 0.209
+4.51%
$ 1.15 million $ 99
Jul 5, 2025 $ 0.2
+0.42%
$ 1.1 million $ 69
Jul 4, 2025 $ 0.199
-89.87%
$ 1.09 million $ 845
Jul 3, 2025 $ 1.96
+7.62%
$ 10.81 million $ 56,766