Market Cap $3.34T
-1.58%
Volume 24h $291.76B
-0.25%
BTC % 54.47%
0.14%
ETH % 11.8%
0.25%
Coins
33.791
+9
Exchanges
885
Last update
58 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-09 2025 | $0.146777 | $0.143874 | $0.147008 | $0.145158 | $65,609 | $768,342 |
| Dec-08 2025 | $0.146773 | $0.144273 | $0.148936 | $0.146177 | $62,100 | $768,326 |
| Dec-07 2025 | $0.148978 | $0.146147 | $0.148978 | $0.146147 | $60,042 | $779,865 |
| Dec-06 2025 | $0.147169 | $0.145259 | $0.16337 | $0.163082 | $65,217 | $770,394 |
| Dec-05 2025 | $0.161201 | $0.161116 | $0.164828 | $0.164079 | $65,046 | $843,851 |
| Dec-04 2025 | $0.163425 | $0.161052 | $0.164448 | $0.163453 | $68,279 | $855,494 |
| Dec-03 2025 | $0.164261 | $0.164261 | $0.172188 | $0.168995 | $71,304 | $859,867 |
| Dec-02 2025 | $0.166564 | $0.165504 | $0.169033 | $0.165695 | $68,689 | $871,926 |
| Dec-01 2025 | $0.166732 | $0.166256 | $0.169377 | $0.167061 | $64,939 | $872,804 |
| Nov-30 2025 | $0.166431 | $0.166056 | $0.18952 | $0.186921 | $71,356 | $871,228 |
| Nov-29 2025 | $0.188511 | $0.18609 | $0.194879 | $0.194879 | $65,446 | $986,812 |
| Nov-28 2025 | $0.19489 | $0.186905 | $0.198061 | $0.186905 | $69,624 | $1,020,204 |
| Nov-27 2025 | $0.187859 | $0.182128 | $0.19484 | $0.185067 | $63,329 | $983,397 |
| Nov-26 2025 | $0.174499 | $0.174499 | $0.191761 | $0.184384 | $63,802 | $913,463 |
| Nov-25 2025 | $0.183294 | $0.183294 | $0.193834 | $0.19284 | $57,034 | $959,501 |