Poolz Finance Historical Data

POOLX Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 4.33
-4.07%
$ 20.8 million $ 1.21 million
Jan 16, 2024 $ 4.52
+3.06%
$ 21.67 million $ 1.04 million
Jan 15, 2024 $ 4.38
-0.37%
$ 21.04 million $ 1.08 million
Jan 14, 2024 $ 4.4
-2.89%
$ 21.1 million $ 1.12 million
Jan 13, 2024 $ 4.53
+2.77%
$ 21.72 million $ 1.36 million
Jan 12, 2024 $ 4.4
-4.40%
$ 21.13 million $ 1.39 million
Jan 11, 2024 $ 4.61
-3.53%
$ 22.1 million $ 1.41 million
Jan 10, 2024 $ 4.77
+10.45%
$ 22.9 million $ 1.4 million
Jan 9, 2024 $ 4.32
+2.63%
$ 20.74 million $ 1.15 million
Jan 8, 2024 $ 4.21
-10.63%
$ 20.2 million $ 1.19 million
Jan 7, 2024 $ 4.73
+0.17%
$ 22.7 million $ 1.84 million
Jan 6, 2024 $ 4.72
-8.72%
$ 22.66 million $ 2.05 million
Jan 5, 2024 $ 5.17
-0.96%
$ 24.82 million $ 2.03 million
Jan 4, 2024 $ 5.22
-1.61%
$ 25.06 million $ 1.73 million
Jan 3, 2024 $ 5.31
-0.92%
$ 25.47 million $ 825,503
Jan 2, 2024 $ 5.36
+7.20%
$ 25.71 million $ 861,504
Jan 1, 2024 $ 5
-0.19%
$ 24 million $ 543,336
Dec 31, 2023 $ 5.01
-7.93%
$ 24.03 million $ 796,102
Dec 30, 2023 $ 5.44
+5.52%
$ 26.1 million $ 874,022
Dec 29, 2023 $ 5.15
+0.48%
$ 24.74 million $ 997,067
Dec 28, 2023 $ 5.13
-1.95%
$ 24.62 million $ 1.04 million
Dec 27, 2023 $ 5.23
+2.85%
$ 25.11 million $ 1.1 million
Dec 26, 2023 $ 5.09
-3.55%
$ 24.41 million $ 1.11 million
Dec 25, 2023 $ 5.28
-4.87%
$ 25.31 million $ 1.09 million
Dec 24, 2023 $ 5.54
-1.51%
$ 26.61 million $ 1.19 million
Dec 23, 2023 $ 5.63
-3.18%
$ 27.01 million $ 1.22 million
Dec 22, 2023 $ 5.81
-3.06%
$ 27.9 million $ 1.43 million
Dec 21, 2023 $ 6
+15.74%
$ 28.78 million $ 1.56 million
Dec 20, 2023 $ 5.18
-1.29%
$ 24.86 million $ 1.42 million
Dec 19, 2023 $ 5.25
+0.61%
$ 25.18 million $ 1.27 million
Dec 18, 2023 $ 5.22
-5.91%
$ 25.03 million $ 1.02 million
Dec 17, 2023 $ 5.54
-1.22%
$ 26.6 million $ 1.07 million
Dec 16, 2023 $ 5.61
+0.21%
$ 26.93 million $ 1.08 million
Dec 15, 2023 $ 5.6
-3.83%
$ 26.86 million $ 851,536
Dec 14, 2023 $ 5.82
+4.08%
$ 27.93 million $ 1.41 million
Dec 13, 2023 $ 5.59
-5.28%
$ 26.84 million $ 1.18 million
Dec 12, 2023 $ 5.9
+1.58%
$ 28.33 million $ 1.27 million
Dec 11, 2023 $ 5.81
-9.98%
$ 27.89 million $ 1.16 million
Dec 10, 2023 $ 6.46
-7.12%
$ 30.99 million $ 1.22 million
Dec 9, 2023 $ 6.96
+11.46%
$ 33.38 million $ 1.23 million
Dec 8, 2023 $ 6.24
-11.10%
$ 29.95 million $ 1.26 million
Dec 7, 2023 $ 7.03
+28.38%
$ 33.74 million $ 1.12 million
Dec 6, 2023 $ 5.48
+5.05%
$ 26.28 million $ 1.27 million
Dec 5, 2023 $ 5.21
+28.22%
$ 25.01 million $ 1.13 million
Dec 4, 2023 $ 4.07
-11.53%
$ 19.51 million $ 550,388
Dec 3, 2023 $ 4.6
-5.81%
$ 21.96 million $ 1.11 million
Dec 2, 2023 $ 4.88
-4.14%
$ 23.31 million $ 553,848
Dec 1, 2023 $ 5.09
+13.87%
$ 24.32 million $ 574,256
Nov 30, 2023 $ 4.47
-15.59%
$ 21.36 million $ 505,954
Nov 29, 2023 $ 5.3
+21.83%
$ 25.26 million $ 526,898