Poolz Finance Historical Data

POOLX Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 4.35
-4.43%
$ 20.73 million $ 605,285
Nov 27, 2023 $ 4.54
-1.95%
$ 21.63 million $ 1.09 million
Nov 26, 2023 $ 4.63
-2.09%
$ 22.05 million $ 876,306
Nov 25, 2023 $ 4.73
+0.58%
$ 22.53 million $ 1.02 million
Nov 24, 2023 $ 4.7
+18.09%
$ 22.4 million $ 970,294
Nov 23, 2023 $ 3.98
-9.75%
$ 18.93 million $ 510,936
Nov 22, 2023 $ 4.41
+11.93%
$ 20.97 million $ 569,881
Nov 21, 2023 $ 3.94
-1.01%
$ 18.72 million $ 1.04 million
Nov 20, 2023 $ 3.98
+11.61%
$ 18.8 million $ 930,211
Nov 19, 2023 $ 3.57
+1.02%
$ 16.85 million $ 1.03 million
Nov 18, 2023 $ 3.53
-6.22%
$ 16.68 million $ 1.45 million
Nov 17, 2023 $ 3.77
-4.60%
$ 17.79 million $ 1.59 million
Nov 16, 2023 $ 3.95
-3.83%
$ 18.64 million $ 1.65 million
Nov 15, 2023 $ 4.1
+0.85%
$ 19.38 million $ 1.63 million
Nov 14, 2023 $ 4.07
+0.42%
$ 19.22 million $ 1.25 million
Nov 13, 2023 $ 4.05
+0.37%
$ 19.13 million $ 1.18 million
Nov 12, 2023 $ 4.03
+1.52%
$ 19.05 million $ 1.67 million
Nov 11, 2023 $ 3.97
+5.89%
$ 18.77 million $ 1.67 million
Nov 10, 2023 $ 3.75
+2.66%
$ 17.72 million $ 1.56 million
Nov 9, 2023 $ 3.65
-1.29%
$ 17.26 million $ 1.6 million
Nov 8, 2023 $ 3.7
+8.03%
$ 17.49 million $ 2.1 million
Nov 7, 2023 $ 3.43
+0.68%
$ 16.19 million $ 1.84 million
Nov 6, 2023 $ 3.4
+16.41%
$ 16.08 million $ 514,206
Nov 5, 2023 $ 2.92
+8.24%
$ 13.81 million $ 514,084
Nov 4, 2023 $ 2.7
+2.67%
$ 12.76 million $ 466,522
Nov 3, 2023 $ 2.63
+5.09%
$ 12.43 million $ 503,571
Nov 2, 2023 $ 2.5
+3.06%
$ 11.77 million $ 1.4 million
Nov 1, 2023 $ 2.43
+0.32%
$ 11.42 million $ 1.79 million
Oct 31, 2023 $ 2.42
-0.44%
$ 11.38 million $ 1.69 million
Oct 30, 2023 $ 2.43
+4.46%
$ 11.43 million $ 1.46 million
Oct 29, 2023 $ 2.33
-0.28%
$ 10.94 million $ 893,949
Oct 28, 2023 $ 2.34
-1.98%
$ 10.97 million $ 1.12 million
Oct 27, 2023 $ 2.38
-1.22%
$ 11.2 million $ 1.27 million
Oct 26, 2023 $ 2.41
-2.15%
$ 11.33 million $ 1.34 million
Oct 25, 2023 $ 2.47
+6.28%
$ 11.58 million $ 1.35 million
Oct 24, 2023 $ 2.32
+3.14%
$ 10.9 million $ 1.36 million
Oct 23, 2023 $ 2.25
-0.06%
$ 10.57 million $ 1.25 million
Oct 22, 2023 $ 2.25
-2.59%
$ 10.58 million $ 980,837
Oct 21, 2023 $ 2.31
-0.45%
$ 10.86 million $ 978,367
Oct 20, 2023 $ 2.32
-2.38%
$ 10.91 million $ 1.17 million
Oct 19, 2023 $ 2.38
+6.57%
$ 11.17 million $ 910,046
Oct 18, 2023 $ 2.23
+3.47%
$ 10.47 million $ 932,528
Oct 17, 2023 $ 2.16
+0.10%
$ 10.12 million $ 1.18 million
Oct 16, 2023 $ 2.15
+1.36%
$ 10.11 million $ 1.04 million
Oct 15, 2023 $ 2.13
+0.22%
$ 9.97 million $ 655,133
Oct 14, 2023 $ 2.12
+1.45%
$ 9.95 million $ 697,025
Oct 13, 2023 $ 2.09
+2.50%
$ 9.81 million $ 750,882
Oct 12, 2023 $ 2.04
-2.33%
$ 9.58 million $ 806,842
Oct 11, 2023 $ 2.09
-0.69%
$ 9.81 million $ 766,131
Oct 10, 2023 $ 2.1
-2.42%
$ 9.87 million $ 731,936