Market Cap $4.08T
-2.01%
Volume 24h $294.51B
-27.8%
BTC % 54.77%
0.25%
ETH % 12.51%
-0.63%
Coins
32.838
+13
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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.232803 | $0.227049 | $0.233172 | $0.227714 | $105,849 | $1,218,669 |
| Aug-19 2025 | $0.228348 | $0.228348 | $0.251097 | $0.251097 | $121,802 | $1,195,348 |
| Aug-18 2025 | $0.257936 | $0.250698 | $0.261216 | $0.258219 | $124,660 | $1,350,235 |
| Aug-17 2025 | $0.260512 | $0.258988 | $0.267547 | $0.267394 | $123,048 | $1,363,721 |
| Aug-16 2025 | $0.273273 | $0.267642 | $0.293284 | $0.276361 | $140,146 | $1,430,520 |
| Aug-15 2025 | $0.276328 | $0.275334 | $0.299112 | $0.286163 | $110,058 | $1,446,510 |
| Aug-14 2025 | $0.285022 | $0.271123 | $0.302305 | $0.271123 | $135,784 | $1,492,023 |
| Aug-13 2025 | $0.27101 | $0.214734 | $0.28658 | $0.216166 | $174,403 | $1,418,673 |
| Aug-12 2025 | $0.214413 | $0.194309 | $0.219057 | $0.197696 | $176,702 | $1,122,404 |
| Aug-11 2025 | $0.194277 | $0.194277 | $0.199806 | $0.197841 | $175,899 | $1,016,992 |
| Aug-10 2025 | $0.196036 | $0.186625 | $0.199091 | $0.193952 | $204,467 | $1,026,200 |
| Aug-09 2025 | $0.189254 | $0.175375 | $0.199225 | $0.179255 | $212,857 | $990,699 |
| Aug-08 2025 | $0.177345 | $0.16787 | $0.182377 | $0.172546 | $121,038 | $928,362 |
| Aug-07 2025 | $0.175692 | $0.166956 | $0.175692 | $0.169444 | $102,345 | $919,706 |
| Aug-06 2025 | $0.16899 | $0.168333 | $0.171776 | $0.169657 | $130,450 | $884,622 |