Poolz Finance Historical Data

POOLX Page 15
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 2.45
-0.29%
$ 12.22 million $ 754,330
Jun 14, 2024 $ 2.46
+0.63%
$ 12.25 million $ 1.03 million
Jun 13, 2024 $ 2.44
-10.48%
$ 12.17 million $ 1.11 million
Jun 12, 2024 $ 2.73
+4.34%
$ 13.6 million $ 1.1 million
Jun 11, 2024 $ 2.62
-7.73%
$ 13.03 million $ 1.16 million
Jun 10, 2024 $ 2.84
-1.07%
$ 14.12 million $ 1.03 million
Jun 9, 2024 $ 2.87
-0.01%
$ 14.28 million $ 1.05 million
Jun 8, 2024 $ 2.87
+0.15%
$ 14.14 million $ 1.28 million
Jun 7, 2024 $ 2.86
-0.52%
$ 14.13 million $ 1.22 million
Jun 6, 2024 $ 2.88
-1.64%
$ 14.2 million $ 1.1 million
Jun 5, 2024 $ 2.93
+0.24%
$ 14.44 million $ 1.24 million
Jun 4, 2024 $ 2.92
+0.06%
$ 14.4 million $ 1.49 million
Jun 3, 2024 $ 2.92
+2.07%
$ 14.39 million $ 1.17 million
Jun 2, 2024 $ 2.86
+1.85%
$ 14.1 million $ 1.07 million
Jun 1, 2024 $ 2.81
-0.67%
$ 13.85 million $ 1.06 million
May 31, 2024 $ 2.83
-1.42%
$ 13.94 million $ 1.13 million
May 30, 2024 $ 2.87
-4.34%
$ 14.14 million $ 1.13 million
May 29, 2024 $ 3
-0.42%
$ 14.78 million $ 1.05 million
May 28, 2024 $ 3.01
-2.76%
$ 14.84 million $ 1.17 million
May 27, 2024 $ 3.09
+2.82%
$ 15.27 million $ 1.09 million
May 26, 2024 $ 3.01
+1.57%
$ 14.85 million $ 1.09 million
May 25, 2024 $ 2.96
-0.65%
$ 14.62 million $ 1.12 million
May 24, 2024 $ 2.98
-3.63%
$ 14.71 million $ 1.31 million
May 23, 2024 $ 3.09
-3.92%
$ 15.27 million $ 1.39 million
May 22, 2024 $ 3.22
+4.47%
$ 15.89 million $ 1.23 million
May 21, 2024 $ 3.08
-1.11%
$ 15.2 million $ 1.36 million
May 20, 2024 $ 3.12
-0.57%
$ 15.37 million $ 1.14 million
May 19, 2024 $ 3.13
+0.39%
$ 15.46 million $ 1.01 million
May 18, 2024 $ 3.12
-2.80%
$ 15.41 million $ 1.03 million
May 17, 2024 $ 3.21
-1.21%
$ 15.85 million $ 1.08 million
May 16, 2024 $ 3.25
+4.30%
$ 16.05 million $ 1.06 million
May 15, 2024 $ 3.12
+3.62%
$ 15.39 million $ 1.03 million
May 14, 2024 $ 3.01
-0.69%
$ 14.85 million $ 1.01 million
May 13, 2024 $ 3.03
-3.11%
$ 14.95 million $ 1.07 million
May 12, 2024 $ 3.13
-1.04%
$ 15.43 million $ 877,539
May 11, 2024 $ 3.16
+0.19%
$ 15.52 million $ 861,044
May 10, 2024 $ 3.15
+0.05%
$ 15.49 million $ 1.05 million
May 9, 2024 $ 3.15
-6.61%
$ 15.48 million $ 977,404
May 8, 2024 $ 3.38
+0.28%
$ 16.58 million $ 1.02 million
May 7, 2024 $ 3.37
-10.00%
$ 16.54 million $ 1.02 million
May 6, 2024 $ 3.74
-0.27%
$ 18.38 million $ 963,943
May 5, 2024 $ 3.75
-2.02%
$ 18.43 million $ 891,481
May 4, 2024 $ 3.83
-0.42%
$ 18.81 million $ 987,479
May 3, 2024 $ 3.85
-3.93%
$ 18.91 million $ 1.01 million
May 2, 2024 $ 4.01
+3.82%
$ 19.68 million $ 1.17 million
May 1, 2024 $ 3.86
+3.06%
$ 18.96 million $ 1.17 million
Apr 30, 2024 $ 3.75
-10.52%
$ 18.4 million $ 1.14 million
Apr 29, 2024 $ 4.19
+1.81%
$ 20.56 million $ 1.06 million
Apr 28, 2024 $ 4.11
-0.22%
$ 20.19 million $ 1.02 million
Apr 27, 2024 $ 4.12
-4.57%
$ 20.24 million $ 977,700