Poolz Finance Historical Data

POOLX Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 5.65
+4.92%
$ 27.5 million $ 1.51 million
Mar 6, 2024 $ 5.38
-2.33%
$ 26.21 million $ 1.93 million
Mar 5, 2024 $ 5.51
-5.08%
$ 26.84 million $ 1.74 million
Mar 4, 2024 $ 5.81
-0.71%
$ 28.28 million $ 1.65 million
Mar 3, 2024 $ 5.85
+3.53%
$ 28.49 million $ 1.42 million
Mar 2, 2024 $ 5.65
+1.81%
$ 27.38 million $ 1.69 million
Mar 1, 2024 $ 5.56
+12.23%
$ 26.92 million $ 1.82 million
Feb 29, 2024 $ 4.95
-3.05%
$ 23.98 million $ 1.69 million
Feb 28, 2024 $ 5.11
-7.21%
$ 24.74 million $ 1.88 million
Feb 27, 2024 $ 5.5
-6.25%
$ 26.66 million $ 1.39 million
Feb 26, 2024 $ 5.87
-0.09%
$ 28.43 million $ 1.03 million
Feb 25, 2024 $ 5.88
-1.00%
$ 28.46 million $ 836,252
Feb 24, 2024 $ 5.93
+2.48%
$ 28.74 million $ 1.08 million
Feb 23, 2024 $ 5.79
+4.02%
$ 28.04 million $ 1.14 million
Feb 22, 2024 $ 5.57
+6.44%
$ 26.96 million $ 1.06 million
Feb 21, 2024 $ 5.23
+1.23%
$ 25.33 million $ 1.16 million
Feb 20, 2024 $ 5.17
-2.43%
$ 25.02 million $ 1.03 million
Feb 19, 2024 $ 5.3
-1.32%
$ 25.65 million $ 983,637
Feb 18, 2024 $ 5.37
-1.22%
$ 26 million $ 845,226
Feb 17, 2024 $ 5.43
-2.30%
$ 26.32 million $ 803,037
Feb 16, 2024 $ 5.56
-1.45%
$ 26.93 million $ 945,640
Feb 15, 2024 $ 5.64
-4.01%
$ 27.33 million $ 1.06 million
Feb 14, 2024 $ 5.88
+1.49%
$ 28.47 million $ 996,902
Feb 13, 2024 $ 5.79
+5.40%
$ 28.05 million $ 1.03 million
Feb 12, 2024 $ 5.49
+1.36%
$ 26.61 million $ 799,072
Feb 11, 2024 $ 5.42
-2.58%
$ 26.25 million $ 769,926
Feb 10, 2024 $ 5.56
-1.18%
$ 26.82 million $ 777,849
Feb 9, 2024 $ 5.63
-0.76%
$ 27.15 million $ 658,621
Feb 8, 2024 $ 5.67
-2.07%
$ 27.36 million $ 827,724
Feb 7, 2024 $ 5.8
+0.06%
$ 27.94 million $ 821,809
Feb 6, 2024 $ 5.79
+3.12%
$ 27.92 million $ 768,849
Feb 5, 2024 $ 5.62
+3.87%
$ 27.08 million $ 827,889
Feb 4, 2024 $ 5.41
-0.57%
$ 26.06 million $ 644,763
Feb 3, 2024 $ 5.44
-0.21%
$ 26.21 million $ 820,238
Feb 2, 2024 $ 5.45
+1.28%
$ 26.27 million $ 949,071
Feb 1, 2024 $ 5.38
+1.57%
$ 25.94 million $ 990,193
Jan 31, 2024 $ 5.3
+9.94%
$ 25.53 million $ 1.02 million
Jan 30, 2024 $ 4.82
+1.70%
$ 23.23 million $ 949,614
Jan 29, 2024 $ 4.74
+0.34%
$ 22.84 million $ 1.01 million
Jan 28, 2024 $ 4.72
-3.80%
$ 22.76 million $ 1.04 million
Jan 27, 2024 $ 4.91
+0.70%
$ 23.55 million $ 888,663
Jan 26, 2024 $ 4.87
-0.99%
$ 23.39 million $ 987,937
Jan 25, 2024 $ 4.92
+3.68%
$ 23.62 million $ 967,390
Jan 24, 2024 $ 4.75
+9.32%
$ 22.79 million $ 1.14 million
Jan 23, 2024 $ 4.34
-1.50%
$ 20.85 million $ 1.15 million
Jan 22, 2024 $ 4.41
+1.59%
$ 21.17 million $ 976,164
Jan 21, 2024 $ 4.34
+6.04%
$ 20.83 million $ 777,353
Jan 20, 2024 $ 4.09
+1.70%
$ 19.65 million $ 1.02 million
Jan 19, 2024 $ 4.03
+2.60%
$ 19.32 million $ 1.24 million
Jan 18, 2024 $ 3.92
-9.47%
$ 18.83 million $ 1.2 million