Market Cap $3.20T
1%
Volume 24h $177.70B
-28.51%
BTC % 55.09%
0.27%
ETH % 11.19%
0.26%
Coins
33.888
+10
Exchanges
885
Last update
29 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 |
|---|---|---|---|---|---|---|
| Dec-30 2025 | $0.094422 | $0.093045 | $0.094791 | $0.093326 | $70,820 | $494,278 |
| Dec-29 2025 | $0.094085 | $0.093322 | $0.09475 | $0.093999 | $66,702 | $492,514 |
| Dec-28 2025 | $0.093606 | $0.092982 | $0.095024 | $0.093149 | $67,049 | $490,009 |
| Dec-27 2025 | $0.093613 | $0.092861 | $0.095513 | $0.094926 | $69,543 | $490,044 |
| Dec-26 2025 | $0.094348 | $0.094348 | $0.096566 | $0.095728 | $67,402 | $493,889 |
| Dec-25 2025 | $0.095693 | $0.085386 | $0.096951 | $0.086273 | $73,545 | $500,932 |
| Dec-24 2025 | $0.086302 | $0.083758 | $0.086317 | $0.084636 | $65,629 | $451,775 |
| Dec-23 2025 | $0.084641 | $0.083629 | $0.085897 | $0.085361 | $67,916 | $443,079 |
| Dec-22 2025 | $0.084941 | $0.08464 | $0.097945 | $0.097904 | $75,176 | $444,649 |
| Dec-21 2025 | $0.097026 | $0.09679 | $0.098607 | $0.098277 | $67,281 | $507,909 |
| Dec-20 2025 | $0.097474 | $0.096796 | $0.098481 | $0.096796 | $65,902 | $510,256 |
| Dec-19 2025 | $0.096656 | $0.096378 | $0.09825 | $0.097459 | $74,130 | $505,971 |
| Dec-18 2025 | $0.097569 | $0.096856 | $0.099606 | $0.097732 | $69,015 | $510,752 |
| Dec-17 2025 | $0.098929 | $0.096903 | $0.112499 | $0.112499 | $83,116 | $517,871 |
| Dec-16 2025 | $0.110923 | $0.104801 | $0.112625 | $0.105207 | $91,404 | $580,658 |