Market Cap $4.24T
0.89%
Volume 24h $310.93B
2.12%
BTC % 53.66%
0.03%
ETH % 12.54%
0.15%
Coins
33.116
+16
Exchanges
885
Last update
1 minute 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-10 2025 | $0.241339 | $0.236467 | $0.241436 | $0.241436 | $65,817 | $1,263,351 |
| Sep-09 2025 | $0.237638 | $0.236267 | $0.243069 | $0.236267 | $70,299 | $1,243,979 |
| Sep-08 2025 | $0.237604 | $0.232219 | $0.239735 | $0.235926 | $70,001 | $1,243,803 |
| Sep-07 2025 | $0.233848 | $0.230538 | $0.236856 | $0.234706 | $69,371 | $1,224,141 |
| Sep-06 2025 | $0.23124 | $0.229845 | $0.238778 | $0.238778 | $69,838 | $1,210,489 |
| Sep-05 2025 | $0.234673 | $0.231313 | $0.237536 | $0.231313 | $71,628 | $1,228,459 |
| Sep-04 2025 | $0.234143 | $0.23194 | $0.237213 | $0.232705 | $67,424 | $1,225,682 |
| Sep-03 2025 | $0.235701 | $0.230241 | $0.237691 | $0.230987 | $76,002 | $1,233,839 |
| Sep-02 2025 | $0.2325 | $0.230231 | $0.234975 | $0.232526 | $65,136 | $1,217,080 |
| Sep-01 2025 | $0.231115 | $0.230594 | $0.237156 | $0.237156 | $64,781 | $1,209,835 |
| Aug-31 2025 | $0.236325 | $0.233003 | $0.237749 | $0.237749 | $80,616 | $1,237,107 |
| Aug-30 2025 | $0.236915 | $0.231065 | $0.238914 | $0.233002 | $80,648 | $1,240,192 |
| Aug-29 2025 | $0.232588 | $0.232588 | $0.239369 | $0.236643 | $78,907 | $1,217,543 |
| Aug-28 2025 | $0.238097 | $0.215965 | $0.267381 | $0.219662 | $82,482 | $1,246,383 |
| Aug-27 2025 | $0.217089 | $0.216107 | $0.219649 | $0.219601 | $80,014 | $1,136,409 |