Poolz Finance Historical Data

POOLX Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.257
-4.10%
$ 1.35 million $ 51,627
Oct 26, 2025 $ 0.257
+0.39%
$ 1.35 million $ 57,279
Oct 25, 2025 $ 0.253
-5.60%
$ 1.32 million $ 45,969
Oct 24, 2025 $ 0.27
+0.75%
$ 1.41 million $ 48,536
Oct 23, 2025 $ 0.272
+18.26%
$ 1.4 million $ 58,701
Oct 22, 2025 $ 0.232
-1.69%
$ 1.24 million $ 47,609
Oct 21, 2025 $ 0.232
+0.00%
$ 1.22 million $ 46,730
Oct 20, 2025 $ 0.23
-2.54%
$ 1.21 million $ 50,660
Oct 19, 2025 $ 0.231
-2.53%
$ 1.21 million $ 50,409
Oct 18, 2025 $ 0.238
+2.59%
$ 1.26 million $ 45,770
Oct 17, 2025 $ 0.233
+2.19%
$ 1.2 million $ 51,900
Oct 16, 2025 $ 0.228
-2.56%
$ 1.18 million $ 46,321
Oct 15, 2025 $ 0.234
-7.51%
$ 1.22 million $ 47,552
Oct 14, 2025 $ 0.25
-2.72%
$ 1.32 million $ 51,255
Oct 13, 2025 $ 0.182
+0.00%
$ 952,704 $ 49,827
Oct 12, 2025 $ 0.184
+0.55%
$ 963,174 $ 49,476
Oct 11, 2025 $ 0.183
-0.54%
$ 957,939 $ 47,500
Oct 10, 2025 $ 0.185
-11.48%
$ 968,408 $ 47,190
Oct 9, 2025 $ 0.209
-0.95%
$ 1.09 million $ 49,688
Oct 8, 2025 $ 0.209
-17.39%
$ 1.09 million $ 44,595
Oct 7, 2025 $ 0.257
+0.00%
$ 1.35 million $ 50,593
Oct 6, 2025 $ 0.258
+0.00%
$ 1.35 million $ 49,541
Oct 5, 2025 $ 0.254
-1.93%
$ 1.33 million $ 46,830
Oct 4, 2025 $ 0.258
+6.61%
$ 1.35 million $ 52,597
Oct 3, 2025 $ 0.246
+0.82%
$ 1.29 million $ 47,475
Oct 2, 2025 $ 0.246
+0.41%
$ 1.29 million $ 46,116
Oct 1, 2025 $ 0.243
-0.82%
$ 1.29 million $ 48,431
Sep 30, 2025 $ 0.246
+1.23%
$ 1.27 million $ 49,999
Sep 29, 2025 $ 0.242
-1.22%
$ 1.27 million $ 47,572
Sep 28, 2025 $ 0.242
-4.35%
$ 1.29 million $ 45,936
Sep 27, 2025 $ 0.25
+0.00%
$ 1.31 million $ 52,827
Sep 26, 2025 $ 0.25
+0.00%
$ 1.32 million $ 47,891
Sep 25, 2025 $ 0.253
-2.69%
$ 1.3 million $ 46,852
Sep 24, 2025 $ 0.259
-8.48%
$ 1.36 million $ 46,467
Sep 23, 2025 $ 0.279
-4.12%
$ 1.46 million $ 50,173
Sep 22, 2025 $ 0.288
-4.95%
$ 1.52 million $ 48,033
Sep 21, 2025 $ 0.304
+0.33%
$ 1.6 million $ 51,934
Sep 20, 2025 $ 0.303
+0.37%
$ 1.55 million $ 47,912
Sep 19, 2025 $ 0.299
+0.58%
$ 1.58 million $ 50,903
Sep 18, 2025 $ 0.305
+1.36%
$ 1.56 million $ 53,134
Sep 17, 2025 $ 0.297
-0.31%
$ 1.58 million $ 49,510
Sep 16, 2025 $ 0.305
+1.23%
$ 1.56 million $ 51,181
Sep 15, 2025 $ 0.301
+4.40%
$ 1.58 million $ 52,849
Sep 14, 2025 $ 0.295
+16.34%
$ 1.55 million $ 58,673
Sep 13, 2025 $ 0.253
+7.53%
$ 1.32 million $ 55,950
Sep 12, 2025 $ 0.234
-0.85%
$ 1.23 million $ 54,387
Sep 11, 2025 $ 0.23
-0.03%
$ 1.21 million $ 48,968
Sep 10, 2025 $ 0.23
-2.32%
$ 1.21 million $ 48,463
Sep 9, 2025 $ 0.236
+1.78%
$ 1.23 million $ 54,736
Sep 8, 2025 $ 0.233
-0.63%
$ 1.22 million $ 52,802