Market Cap $4.11T
1.96%
Volume 24h $211.90B
4.89%
BTC % 55.15%
-0.18%
ETH % 11.94%
1.08%
Coins
33.517
Exchanges
885
Last update
42 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-25 2025 | $0.257043 | $0.254254 | $0.270993 | $0.269249 | $65,010 | $1,345,561 |
| Oct-24 2025 | $0.269829 | $0.26728 | $0.293753 | $0.27436 | $79,503 | $1,412,490 |
| Oct-23 2025 | $0.275108 | $0.233733 | $0.275274 | $0.234627 | $86,648 | $1,440,123 |
| Oct-22 2025 | $0.234553 | $0.233735 | $0.239125 | $0.237496 | $63,998 | $1,227,831 |
| Oct-21 2025 | $0.238953 | $0.234397 | $0.238953 | $0.238099 | $64,617 | $1,250,865 |
| Oct-20 2025 | $0.234212 | $0.234212 | $0.238687 | $0.238086 | $66,404 | $1,226,045 |
| Oct-19 2025 | $0.235138 | $0.234569 | $0.243212 | $0.240181 | $67,673 | $1,230,891 |
| Oct-18 2025 | $0.240156 | $0.233195 | $0.24586 | $0.233916 | $60,607 | $1,257,161 |
| Oct-17 2025 | $0.2338 | $0.230204 | $0.237189 | $0.232643 | $68,010 | $1,223,890 |
| Oct-16 2025 | $0.232648 | $0.22743 | $0.235721 | $0.232978 | $63,533 | $1,217,860 |
| Oct-15 2025 | $0.235677 | $0.232985 | $0.253873 | $0.252035 | $64,190 | $1,233,713 |
| Oct-14 2025 | $0.25139 | $0.245781 | $0.256742 | $0.256742 | $70,911 | $1,315,966 |
| Oct-13 2025 | $0.256786 | $0.183088 | $0.256786 | $0.186339 | $105,395 | $1,344,214 |
| Oct-12 2025 | $0.186298 | $0.182593 | $0.186994 | $0.185892 | $69,547 | $975,227 |
| Oct-11 2025 | $0.184422 | $0.182496 | $0.187114 | $0.185551 | $63,827 | $965,405 |