Market Cap $4.50T
0.8%
Volume 24h $359.61B
-7.48%
BTC % 54.44%
-0.11%
ETH % 12.17%
0.32%
Coins
33.323
+1
Exchanges
885
Last update
54 Seconds ago
PoolTogether (POOL) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.227818 | $0.227818 | $0.236803 | $0.236803 | $529 | $1,541,989 |
| Oct-03 2025 | $0.236803 | $0.227362 | $0.237007 | $0.227362 | - | $1,602,806 |
| Oct-02 2025 | $0.227362 | $0.214418 | $0.227588 | $0.21875 | - | $1,538,908 |
| Oct-01 2025 | $0.21875 | $0.215596 | $0.21875 | $0.216141 | - | $1,480,614 |
| Sep-30 2025 | $0.216141 | $0.211914 | $0.23264 | $0.225902 | $3,918 | $1,462,958 |
| Sep-29 2025 | $0.225902 | $0.223351 | $0.230056 | $0.224577 | - | $1,529,023 |
| Sep-28 2025 | $0.224577 | $0.221958 | $0.224577 | $0.222569 | - | $1,520,057 |
| Sep-27 2025 | $0.222569 | $0.221922 | $0.227196 | $0.227196 | - | $1,506,467 |
| Sep-26 2025 | $0.227196 | $0.221448 | $0.227196 | $0.223596 | $313 | $1,537,785 |
| Sep-25 2025 | $0.223596 | $0.222693 | $0.228223 | $0.227643 | $1,101 | $1,513,414 |
| Sep-24 2025 | $0.228483 | $0.228483 | $0.23051 | $0.229888 | - | $1,546,491 |
| Sep-23 2025 | $0.229888 | $0.229888 | $0.23031 | $0.23031 | - | $1,556,002 |
| Sep-22 2025 | $0.224573 | $0.224573 | $0.253232 | $0.253232 | $6,431 | $1,520,029 |
| Sep-21 2025 | $0.253232 | $0.249604 | $0.257035 | $0.249604 | - | $1,714,009 |
| Sep-20 2025 | $0.249702 | $0.249116 | $0.255153 | $0.250315 | - | $1,690,111 |