Market Cap $2.63T
0.96%
Volume 24h $161.48B
6.01%
BTC % 58.13%
-0.1%
ETH % 9.67%
1.34%
Coins
34.665
+2
Exchanges
875
Last update
3 Minutes ago
Poolz Finance (POOLX) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Poolz Finance (POOLX) in USD Dollar. This table shows 1,950 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-22 2026 | $0.082938 | $0.082022 | $0.087912 | $0.087912 | $59,583 | $456,160 |
| May-21 2026 | $0.086944 | $0.086872 | $0.090006 | $0.089921 | $49,720 | $478,196 |
| May-20 2026 | $0.088964 | $0.088964 | $0.093922 | $0.093899 | $54,328 | $489,304 |
| May-19 2026 | $0.092915 | $0.092903 | $0.093995 | $0.093995 | $53,697 | $511,037 |
| May-18 2026 | $0.093983 | $0.092971 | $0.09401 | $0.092971 | $54,857 | $516,911 |
| May-17 2026 | $0.092998 | $0.092974 | $0.094005 | $0.092994 | $54,653 | $511,492 |
| May-16 2026 | $0.093987 | $0.092972 | $0.094004 | $0.092994 | $52,012 | $516,933 |
| May-15 2026 | $0.093954 | $0.092963 | $0.09402 | $0.09402 | $52,267 | $516,750 |
| May-14 2026 | $0.094039 | $0.092951 | $0.097989 | $0.097989 | $51,259 | $517,216 |
| May-13 2026 | $0.098842 | $0.092063 | $0.107318 | $0.093028 | $52,815 | $543,631 |
| May-12 2026 | $0.092035 | $0.092027 | $0.093218 | $0.093218 | $55,314 | $506,198 |
| May-11 2026 | $0.092276 | $0.08096 | $0.092276 | $0.082155 | $55,076 | $507,520 |
| May-10 2026 | $0.08213 | $0.07807 | $0.082163 | $0.07834 | $42,420 | $451,716 |
| May-09 2026 | $0.079287 | $0.077931 | $0.079347 | $0.077931 | $55,741 | $436,082 |
| May-08 2026 | $0.078944 | $0.07793 | $0.079003 | $0.07793 | $56,626 | $434,197 |