Market Cap $2.62T
-1.43%
Volume 24h $169.03B
-11.86%
BTC % 54.6%
-0.4%
ETH % 10.13%
-0.19%
Coins
34.482
+3
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Apr-11 2026 | $0.096285 | $0.096281 | $0.101621 | $0.101621 | $65,726 | $529,572 |
| Apr-10 2026 | $0.101023 | $0.099379 | $0.10555 | $0.103929 | $75,260 | $555,631 |
| Apr-09 2026 | $0.104354 | $0.101827 | $0.10499 | $0.101827 | $65,387 | $573,951 |
| Apr-08 2026 | $0.103608 | $0.101663 | $0.103608 | $0.10185 | $65,944 | $569,845 |
| Apr-07 2026 | $0.10185 | $0.10185 | $0.103612 | $0.101884 | $64,711 | $560,180 |
| Apr-06 2026 | $0.103573 | $0.101844 | $0.103597 | $0.102673 | $62,858 | $569,656 |
| Apr-05 2026 | $0.101848 | $0.101719 | $0.104363 | $0.10184 | $70,313 | $560,168 |
| Apr-04 2026 | $0.102605 | $0.102605 | $0.107187 | $0.105413 | $62,515 | $564,329 |
| Apr-03 2026 | $0.105419 | $0.105371 | $0.107146 | $0.106243 | $63,923 | $579,805 |
| Apr-02 2026 | $0.107144 | $0.10538 | $0.107144 | $0.106328 | $63,312 | $589,294 |
| Apr-01 2026 | $0.107187 | $0.105364 | $0.107368 | $0.10658 | $62,713 | $589,534 |
| Mar-31 2026 | $0.105833 | $0.105812 | $0.107724 | $0.106651 | $68,268 | $582,083 |
| Mar-30 2026 | $0.105097 | $0.105097 | $0.107385 | $0.106134 | $65,518 | $578,035 |
| Mar-29 2026 | $0.107014 | $0.105269 | $0.107213 | $0.105354 | $61,823 | $588,579 |
| Mar-28 2026 | $0.107091 | $0.105462 | $0.113874 | $0.113874 | $63,998 | $589,003 |