時価総額 $2.06T
-0.73%
ボリューム24h $59.19B
27.74%
BTC % 58.0671%
-0.18%
ETH % 9.1808%
-0.05%
硬貨
34.665
取引所
204
ライブ
Poolz Finance (POOLX) 履歴価格、日付別ボリュームデータ 米ドル - USD
Poolz Finance (POOLX) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,987 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.059 | $0.058 | $0.059 | $0.059 | $55,488 | $324,500 |
| Jun-27 2026 | $0.058 | $0.058 | $0.059 | $0.058 | $51,150 | $319,000 |
| Jun-26 2026 | $0.059 | $0.058 | $0.06 | $0.06 | $54,068 | $324,500 |
| Jun-25 2026 | $0.059 | $0.058 | $0.06 | $0.06 | $53,585 | $324,500 |
| Jun-24 2026 | $0.059 | $0.059 | $0.061 | $0.06 | $51,545 | $324,500 |
| Jun-23 2026 | $0.061 | $0.06 | $0.066 | $0.065 | $55,878 | $335,500 |
| Jun-22 2026 | $0.066 | $0.065 | $0.068 | $0.068 | $57,608 | $363,000 |
| Jun-21 2026 | $0.068 | $0.067 | $0.068 | $0.067 | $58,480 | $374,000 |
| Jun-20 2026 | $0.067 | $0.067 | $0.068 | $0.068 | $49,815 | $368,500 |
| Jun-19 2026 | $0.067 | $0.065 | $0.068 | $0.067 | $52,578 | $368,500 |
| Jun-18 2026 | $0.067 | $0.067 | $0.072 | $0.071 | $51,624 | $368,500 |
| Jun-17 2026 | $0.071 | $0.07 | $0.073 | $0.071 | $52,137 | $390,500 |
| Jun-16 2026 | $0.072 | $0.07 | $0.074 | $0.071 | $55,444 | $396,000 |
| Jun-15 2026 | $0.072 | $0.069 | $0.073 | $0.071 | $54,115 | $396,000 |
| Jun-14 2026 | $0.072 | $0.07 | $0.072 | $0.071 | $54,664 | $396,000 |