Market Cap $2.34T
1.43%
Volume 24h $164.86B
-9.79%
BTC % 53.22%
-0.88%
ETH % 13.19%
2.95%
Coins
28.815
+11
Exchanges
885
Last update
56 Seconds ago
Poolz Finance (POOLX) 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-19 2024 | $2.0204 | $1.8923 | $2.0253 | $1.9975 | $723,363 | $10,177,537 |
| Sep-18 2024 | $1.9946 | $1.9903 | $2.0371 | $2.0024 | $484,799 | $10,047,590 |
| Sep-17 2024 | $2.0030 | $1.9895 | $2.0460 | $1.9959 | $289,550 | $10,089,929 |
| Sep-16 2024 | $1.9956 | $1.9952 | $2.0594 | $2.0592 | $314,330 | $10,052,703 |
| Sep-15 2024 | $2.0586 | $2.0208 | $2.0727 | $2.0314 | $403,442 | $10,370,063 |
| Sep-14 2024 | $2.0316 | $2.0220 | $2.1484 | $2.1484 | $512,495 | $10,233,565 |
| Sep-13 2024 | $2.1444 | $2.0231 | $2.1445 | $2.0459 | $573,297 | $10,802,044 |
| Sep-12 2024 | $2.0463 | $1.8651 | $2.0498 | $1.8651 | $578,936 | $10,307,800 |
| Sep-11 2024 | $1.8609 | $1.8454 | $1.9627 | $1.9567 | $589,848 | $9,373,786 |
| Sep-10 2024 | $1.9588 | $1.9557 | $2.1340 | $2.1236 | $578,431 | $9,867,181 |
| Sep-09 2024 | $2.1277 | $2.0919 | $2.1329 | $2.0919 | $547,429 | $10,718,004 |
| Sep-08 2024 | $2.0913 | $1.9803 | $2.0944 | $1.9806 | $460,462 | $10,524,760 |
| Sep-07 2024 | $1.9880 | $1.8715 | $1.9902 | $1.8715 | $657,592 | $10,004,755 |
| Sep-06 2024 | $1.8706 | $1.8706 | $2.0142 | $1.9965 | $700,939 | $9,413,678 |
| Sep-05 2024 | $1.9946 | $1.9704 | $2.0895 | $1.9833 | $656,137 | $10,038,123 |