Market Cap $4.23T
1.35%
Volume 24h $323.04B
7.79%
BTC % 53.51%
-0.15%
ETH % 12.58%
0.63%
Coins
33.114
+14
Exchanges
885
Last update
33 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.279919 | $0.264617 | $0.295038 | $0.275643 | - | $1,894,636 |
| Sep-09 2025 | $0.271801 | $0.271801 | $0.285698 | $0.278533 | - | $1,839,694 |
| Sep-08 2025 | $0.278533 | $0.274652 | $0.302806 | $0.302806 | $19,069 | $1,885,258 |
| Sep-07 2025 | $0.265763 | $0.258614 | $0.27093 | $0.262286 | - | $1,798,822 |
| Sep-06 2025 | $0.262286 | $0.257171 | $0.27799 | $0.276764 | $5,747 | $1,775,287 |
| Sep-05 2025 | $0.273225 | $0.252816 | $0.273225 | $0.255287 | - | $1,849,329 |
| Sep-04 2025 | $0.255287 | $0.255287 | $0.271769 | $0.271769 | - | $1,727,918 |
| Sep-03 2025 | $0.271769 | $0.263615 | $0.272879 | $0.271857 | $2,264 | $1,839,477 |
| Sep-02 2025 | $0.275583 | $0.265663 | $0.283334 | $0.265663 | $5,762 | $1,865,291 |
| Sep-01 2025 | $0.265663 | $0.265663 | $0.275506 | $0.270111 | - | $1,798,148 |
| Aug-31 2025 | $0.273844 | $0.258213 | $0.279805 | $0.258213 | $1,751 | $1,853,522 |
| Aug-30 2025 | $0.258213 | $0.252812 | $0.264665 | $0.264665 | - | $1,747,721 |
| Aug-29 2025 | $0.264665 | $0.264665 | $0.277326 | $0.277326 | - | $1,791,394 |
| Aug-28 2025 | $0.277326 | $0.277326 | $0.284243 | $0.284243 | $499 | $1,877,089 |
| Aug-27 2025 | $0.280292 | $0.278437 | $0.283509 | $0.278437 | $774 | $1,897,163 |