Market Cap $4.50T
0.8%
Volume 24h $359.61B
-7.48%
BTC % 54.44%
-0.11%
ETH % 12.17%
0.32%
Coins
33.323
+1
Exchanges
885
Last update
55 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.257728 | $0.249401 | $0.262271 | $0.249401 | $69,527 | $1,349,144 |
| Oct-03 2025 | $0.252161 | $0.24483 | $0.252161 | $0.246667 | $66,500 | $1,320,003 |
| Oct-02 2025 | $0.248394 | $0.242788 | $0.249574 | $0.24504 | $64,977 | $1,300,286 |
| Oct-01 2025 | $0.244299 | $0.241748 | $0.245713 | $0.241791 | $66,274 | $1,278,846 |
| Sep-30 2025 | $0.243 | $0.24236 | $0.246388 | $0.243084 | $72,177 | $1,272,047 |
| Sep-29 2025 | $0.243776 | $0.242367 | $0.247349 | $0.242472 | $67,282 | $1,276,110 |
| Sep-28 2025 | $0.243894 | $0.242457 | $0.250305 | $0.246355 | $64,413 | $1,276,726 |
| Sep-27 2025 | $0.245714 | $0.245714 | $0.253876 | $0.250961 | $71,233 | $1,286,257 |
| Sep-26 2025 | $0.253907 | $0.250197 | $0.255476 | $0.253536 | $68,389 | $1,329,140 |
| Sep-25 2025 | $0.252873 | $0.251189 | $0.256245 | $0.256245 | $68,841 | $1,323,733 |
| Sep-24 2025 | $0.256316 | $0.255129 | $0.277093 | $0.277093 | $69,810 | $1,341,755 |
| Sep-23 2025 | $0.279144 | $0.279144 | $0.291162 | $0.287855 | $76,408 | $1,461,254 |
| Sep-22 2025 | $0.288537 | $0.287872 | $0.304736 | $0.303868 | $69,061 | $1,510,420 |
| Sep-21 2025 | $0.302337 | $0.29863 | $0.30382 | $0.303794 | $69,089 | $1,582,660 |
| Sep-20 2025 | $0.298868 | $0.298868 | $0.304915 | $0.301148 | $66,736 | $1,564,502 |