Poolz Finance Historical Data

POOLX Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.528
-8.70%
$ 2.72 million $ 275,422
May 29, 2025 $ 0.578
-2.30%
$ 2.98 million $ 305,217
May 28, 2025 $ 0.592
-6.10%
$ 3.05 million $ 258,445
May 27, 2025 $ 0.631
-3.25%
$ 3.24 million $ 263,918
May 26, 2025 $ 0.652
+0.35%
$ 3.35 million $ 254,723
May 25, 2025 $ 0.65
+2.69%
$ 3.34 million $ 253,272
May 24, 2025 $ 0.633
+4.17%
$ 3.26 million $ 240,889
May 23, 2025 $ 0.607
-8.81%
$ 3.13 million $ 233,992
May 22, 2025 $ 0.603
+16.37%
$ 3.1 million $ 8,209
May 21, 2025 $ 0.518
+0.99%
$ 2.67 million $ 161,486
May 20, 2025 $ 0.513
-0.67%
$ 2.64 million $ 183,826
May 19, 2025 $ 0.516
-1.37%
$ 2.66 million $ 170,262
May 18, 2025 $ 0.524
-4.18%
$ 2.7 million $ 45,819
May 17, 2025 $ 0.547
+3.73%
$ 2.81 million $ 47,845
May 16, 2025 $ 0.527
-0.83%
$ 2.71 million $ 69,259
May 15, 2025 $ 0.532
+1.57%
$ 2.73 million $ 50,524
May 14, 2025 $ 0.523
-4.11%
$ 2.69 million $ 192,974
May 13, 2025 $ 0.545
+4.48%
$ 2.8 million $ 205,265
May 12, 2025 $ 0.522
-5.48%
$ 2.68 million $ 204,690
May 11, 2025 $ 0.552
+14.98%
$ 2.84 million $ 69,724
May 10, 2025 $ 0.479
+0.81%
$ 2.47 million $ 157,274
May 9, 2025 $ 0.475
-2.56%
$ 2.45 million $ 236,334
May 8, 2025 $ 0.488
-4.03%
$ 2.51 million $ 267,590
May 7, 2025 $ 0.51
+2.56%
$ 2.63 million $ 134,412
May 6, 2025 $ 0.498
+1.00%
$ 2.56 million $ 130,878
May 5, 2025 $ 0.489
-0.29%
$ 2.52 million $ 268,699
May 4, 2025 $ 0.49
-0.45%
$ 2.52 million $ 270,537
May 3, 2025 $ 0.493
-0.11%
$ 2.54 million $ 263,923
May 2, 2025 $ 0.496
-3.98%
$ 2.55 million $ 147,830
May 1, 2025 $ 0.517
+0.07%
$ 2.66 million $ 141,274
Apr 30, 2025 $ 0.516
-1.32%
$ 2.66 million $ 129,070
Apr 29, 2025 $ 0.52
+7.34%
$ 2.68 million $ 143,854
Apr 28, 2025 $ 0.495
-6.02%
$ 2.55 million $ 143,021
Apr 27, 2025 $ 0.526
-0.04%
$ 2.71 million $ 110,744
Apr 26, 2025 $ 0.526
+1.72%
$ 2.7 million $ 123,414
Apr 25, 2025 $ 0.517
+0.13%
$ 2.66 million $ 121,680
Apr 24, 2025 $ 0.517
-1.91%
$ 2.66 million $ 95,336
Apr 23, 2025 $ 0.527
+0.32%
$ 2.71 million $ 137,714
Apr 22, 2025 $ 0.525
+5.34%
$ 2.7 million $ 185,262
Apr 21, 2025 $ 0.499
-1.52%
$ 2.57 million $ 322,824
Apr 20, 2025 $ 0.504
+7.87%
$ 2.6 million $ 331,392
Apr 19, 2025 $ 0.468
+2.17%
$ 2.41 million $ 323,167
Apr 18, 2025 $ 0.459
-6.82%
$ 2.36 million $ 321,388
Apr 17, 2025 $ 0.492
+0.33%
$ 2.53 million $ 320,992
Apr 16, 2025 $ 0.491
-1.72%
$ 2.53 million $ 310,258
Apr 15, 2025 $ 0.5
+0.09%
$ 2.57 million $ 284,025
Apr 14, 2025 $ 0.499
-11.49%
$ 2.57 million $ 324,201
Apr 13, 2025 $ 0.56
+3.66%
$ 2.88 million $ 313,453
Apr 12, 2025 $ 0.544
+1.28%
$ 2.8 million $ 324,211
Apr 11, 2025 $ 0.537
-5.39%
$ 2.76 million $ 300,751