Market Cap $2.45T
-2.24%
Volume 24h $187.70B
-25.34%
BTC % 53.83%
0.18%
ETH % 9.56%
-1.56%
Coins
34.294
+7
Exchanges
885
Last update
0 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 |
|---|---|---|---|---|---|---|
| Mar-01 2026 | $0.105431 | $0.10453 | $0.106308 | $0.106238 | $58,872 | $579,871 |
| Feb-28 2026 | $0.106569 | $0.104836 | $0.106804 | $0.104981 | $63,398 | $586,135 |
| Feb-27 2026 | $0.106732 | $0.105171 | $0.107206 | $0.107143 | $54,794 | $587,031 |
| Feb-26 2026 | $0.107121 | $0.105051 | $0.107121 | $0.105774 | $41,903 | $589,168 |
| Feb-25 2026 | $0.104941 | $0.104632 | $0.106706 | $0.105775 | $59,872 | $577,178 |
| Feb-24 2026 | $0.104844 | $0.104833 | $0.106653 | $0.106653 | $62,067 | $576,645 |
| Feb-23 2026 | $0.106648 | $0.104257 | $0.106648 | $0.105221 | $59,721 | $586,566 |
| Feb-22 2026 | $0.1061 | $0.104362 | $0.106149 | $0.105022 | $65,263 | $583,552 |
| Feb-21 2026 | $0.105878 | $0.104164 | $0.105921 | $0.105037 | $61,595 | $582,334 |
| Feb-20 2026 | $0.105043 | $0.104155 | $0.105944 | $0.105107 | $62,016 | $577,737 |
| Feb-19 2026 | $0.104193 | $0.103832 | $0.105978 | $0.105749 | $64,468 | $573,064 |
| Feb-18 2026 | $0.10513 | $0.103751 | $0.105793 | $0.103751 | $67,181 | $578,215 |
| Feb-17 2026 | $0.103719 | $0.103638 | $0.105841 | $0.105404 | $61,713 | $570,459 |
| Feb-16 2026 | $0.103701 | $0.103612 | $0.105617 | $0.104758 | $69,068 | $570,357 |
| Feb-15 2026 | $0.103905 | $0.103905 | $0.105729 | $0.103981 | $59,016 | $571,480 |