- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Poolz Finance (POOLX) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/4/24 | 3.862 | 3.893 | 3.826 | 3.829 | 991,596.6 | 18,811,501.82 |
| 5/3/24 | 4.006 | 4.013 | 3.858 | 3.862 | 1,016,167.96 | 18,972,503.61 |
| 5/2/24 | 3.856 | 4.029 | 3.806 | 4.006 | 1,189,242.56 | 19,676,731.19 |
| 5/1/24 | 3.75 | 3.881 | 3.737 | 3.857 | 1,189,202.82 | 18,944,759.77 |
| 4/30/24 | 4.18 | 4.202 | 3.67 | 3.751 | 1,156,604.4 | 18,427,116.07 |
| 4/29/24 | 4.107 | 4.244 | 4.088 | 4.18 | 1,058,687.78 | 20,532,435.53 |
| 4/28/24 | 4.111 | 4.138 | 4.103 | 4.106 | 1,028,801.25 | 20,172,004.53 |
| 4/27/24 | 4.313 | 4.318 | 4.105 | 4.11 | 951,730.16 | 20,190,705.6 |
| 4/26/24 | 4.355 | 4.39 | 4.309 | 4.313 | 1,112,985.97 | 21,188,541.47 |
| 4/25/24 | 4.382 | 4.384 | 4.252 | 4.355 | 1,132,396.88 | 21,393,728.34 |
| 4/24/24 | 4.475 | 4.478 | 4.379 | 4.382 | 1,025,916.16 | 21,523,968.81 |
| 4/23/24 | 4.562 | 4.567 | 4.112 | 4.475 | 1,078,145.07 | 21,981,070.77 |
| 4/22/24 | 4.566 | 4.586 | 4.465 | 4.562 | 975,493.07 | 22,409,308.45 |
| 4/21/24 | 4.592 | 4.678 | 4.559 | 4.566 | 922,258.13 | 22,431,005.06 |
| 4/20/24 | 4.61 | 4.655 | 4.566 | 4.592 | 1,085,343.1 | 22,556,463.06 |
| 4/19/24 | 4.661 | 4.695 | 4.598 | 4.61 | 1,260,979.17 | 22,647,859.18 |
| 4/18/24 | 4.682 | 4.785 | 4.572 | 4.66 | 1,105,734.73 | 22,890,309.37 |
| 4/17/24 | 4.837 | 4.864 | 4.677 | 4.682 | 1,121,466.62 | 22,998,667.94 |
| 4/16/24 | 4.793 | 4.859 | 4.772 | 4.836 | 1,224,067.73 | 23,755,968.37 |
| 4/15/24 | 4.912 | 4.98 | 4.791 | 4.795 | 1,241,712.45 | 23,555,416.14 |
| 4/14/24 | 4.976 | 4.982 | 4.877 | 4.911 | 1,565,411.19 | 24,127,102.79 |
| 4/13/24 | 5.247 | 5.259 | 4.958 | 4.976 | 1,397,509.21 | 24,444,638.11 |
| 4/12/24 | 5.658 | 5.691 | 5.207 | 5.246 | 1,198,049.15 | 25,772,070.38 |
| 4/11/24 | 5.493 | 5.767 | 5.382 | 5.657 | 1,113,091.13 | 27,791,274.21 |
| 4/10/24 | 5.496 | 5.564 | 5.472 | 5.493 | 1,091,290.36 | 26,983,979.82 |
| 4/9/24 | 5.435 | 5.539 | 5.311 | 5.496 | 1,156,193.3 | 26,999,882.32 |
| 4/8/24 | 5.196 | 5.777 | 5.133 | 5.435 | 1,658,846.57 | 26,698,456.8 |
| 4/7/24 | 5.25 | 5.331 | 5.105 | 5.196 | 997,575.29 | 25,523,588.54 |
| 4/6/24 | 5.565 | 5.569 | 5.205 | 5.247 | 980,342.61 | 25,777,668.53 |
| 4/5/24 | 5.434 | 5.57 | 5.324 | 5.566 | 1,148,634.08 | 27,341,827.72 |
| 4/4/24 | 5.264 | 5.44 | 5.173 | 5.432 | 1,219,739.25 | 26,693,148.22 |
| 4/3/24 | 5.134 | 5.333 | 5.08 | 5.264 | 1,221,792.36 | 25,857,023.36 |
| 4/2/24 | 4.969 | 5.204 | 4.954 | 5.134 | 1,369,944.24 | 25,220,755.99 |
| 4/1/24 | 5.14 | 5.183 | 4.956 | 4.969 | 1,217,341.2 | 24,409,582.51 |
| 3/31/24 | 5.121 | 5.269 | 5.099 | 5.14 | 1,022,674.18 | 25,137,258.32 |
| 3/30/24 | 5.186 | 5.257 | 5.109 | 5.139 | 1,109,205.26 | 25,131,718.94 |
| 3/29/24 | 5.185 | 5.24 | 5.179 | 5.184 | 1,186,589.43 | 25,354,233.89 |
| 3/28/24 | 5.335 | 5.389 | 5.151 | 5.184 | 1,268,084.1 | 25,353,390.11 |
| 3/27/24 | 5.245 | 5.563 | 5.155 | 5.335 | 1,328,299.66 | 26,092,703.23 |
| 3/26/24 | 5.548 | 5.55 | 5.162 | 5.244 | 1,318,251.37 | 25,645,018.5 |
| 3/25/24 | 5.351 | 5.581 | 5.281 | 5.548 | 1,259,600.18 | 27,132,897.44 |
| 3/24/24 | 5.424 | 5.498 | 5.33 | 5.352 | 1,078,567.18 | 26,172,498.35 |
| 3/23/24 | 5.336 | 5.434 | 5.23 | 5.423 | 1,187,987.24 | 26,518,835.6 |
| 3/22/24 | 5.486 | 5.523 | 5.185 | 5.336 | 1,352,096.63 | 26,093,816.55 |
| 3/21/24 | 5.584 | 5.655 | 5.267 | 5.483 | 1,416,355.31 | 26,811,852.59 |
| 3/20/24 | 5.333 | 5.591 | 5.168 | 5.584 | 1,515,995.93 | 27,305,599.88 |
| 3/19/24 | 5.268 | 5.369 | 5.123 | 5.333 | 1,539,925.23 | 26,079,253.48 |
| 3/18/24 | 5.507 | 5.656 | 5.253 | 5.269 | 1,432,007.06 | 25,765,385.29 |
| 3/17/24 | 5.634 | 5.65 | 5.445 | 5.527 | 1,463,339.43 | 27,030,178.1 |
| 3/16/24 | 5.882 | 5.894 | 5.628 | 5.628 | 1,359,978.02 | 27,523,228.99 |
| 3/15/24 | 6.247 | 6.275 | 5.844 | 5.88 | 1,787,681.01 | 28,755,607.1 |
| 3/14/24 | 6.31 | 6.359 | 6.222 | 6.248 | 1,614,789.25 | 30,553,909.98 |
| 3/13/24 | 6.204 | 6.388 | 6.184 | 6.311 | 1,691,907.76 | 30,865,228.66 |
| 3/12/24 | 5.737 | 6.521 | 5.7 | 6.208 | 1,663,070.99 | 30,358,684.84 |
| 3/11/24 | 5.906 | 5.912 | 5.59 | 5.738 | 1,514,203.52 | 28,059,661.11 |
| 3/10/24 | 5.9 | 5.907 | 5.758 | 5.907 | 1,239,806.37 | 28,887,962.78 |
| 3/9/24 | 5.826 | 5.993 | 5.794 | 5.9 | 1,423,633.33 | 28,854,162.71 |
| 3/8/24 | 5.657 | 6.384 | 5.609 | 5.826 | 1,990,561.71 | 28,490,533.75 |
| 3/7/24 | 5.385 | 5.674 | 5.339 | 5.657 | 1,500,442.37 | 27,664,306.89 |
| 3/6/24 | 5.528 | 5.641 | 5.245 | 5.387 | 1,860,728.51 | 26,335,699.76 |
| 3/5/24 | 5.806 | 5.815 | 5.502 | 5.528 | 1,741,991.28 | 26,914,421.62 |
| 3/4/24 | 5.853 | 5.982 | 5.782 | 5.806 | 1,541,093.46 | 28,268,100.24 |
| 3/3/24 | 5.651 | 5.938 | 5.643 | 5.853 | 1,395,315.99 | 28,496,091.12 |
| 3/2/24 | 5.544 | 5.688 | 5.515 | 5.646 | 1,536,008.95 | 27,485,960.02 |
| 3/1/24 | 4.949 | 5.568 | 4.943 | 5.547 | 1,536,276.49 | 27,007,053.01 |
| 2/29/24 | 5.128 | 5.252 | 4.899 | 4.95 | 1,590,872.21 | 24,096,336.36 |
| 2/28/24 | 5.486 | 5.569 | 4.905 | 5.128 | 1,542,453.07 | 24,834,994 |
| 2/27/24 | 5.9 | 5.909 | 5.345 | 5.486 | 1,309,490.74 | 26,569,654.65 |
| 2/26/24 | 5.869 | 6.072 | 5.832 | 5.9 | 1,027,233.93 | 28,577,093.2 |
| 2/25/24 | 5.937 | 5.939 | 5.857 | 5.87 | 829,514.79 | 28,432,752.74 |
| 2/24/24 | 5.771 | 6.012 | 5.745 | 5.938 | 957,564.01 | 28,759,807.33 |
| 2/23/24 | 5.54 | 5.773 | 5.474 | 5.771 | 1,037,940.35 | 27,950,161.79 |
| 2/22/24 | 5.226 | 5.546 | 5.222 | 5.542 | 1,034,021.2 | 26,840,296.51 |
| 2/21/24 | 5.158 | 5.23 | 5.151 | 5.225 | 1,079,212.67 | 25,305,599.34 |
| 2/20/24 | 5.296 | 5.297 | 5.119 | 5.158 | 998,184.28 | 24,981,007.56 |
| 2/19/24 | 5.348 | 5.359 | 5.045 | 5.295 | 915,219.73 | 25,644,944.89 |
| 2/18/24 | 5.435 | 5.493 | 5.287 | 5.348 | 818,958.88 | 25,900,773.87 |
| 2/17/24 | 5.563 | 5.564 | 5.423 | 5.434 | 788,607.78 | 26,320,181.76 |
| 2/16/24 | 5.646 | 5.648 | 5.498 | 5.561 | 938,760.79 | 26,936,187.08 |
| 2/15/24 | 5.887 | 5.932 | 5.628 | 5.644 | 1,016,378.43 | 27,337,001.34 |
| 2/14/24 | 5.787 | 5.935 | 5.781 | 5.888 | 926,381.57 | 28,518,746.43 |
| 2/13/24 | 5.494 | 5.815 | 5.485 | 5.785 | 995,359.35 | 28,020,594.57 |
| 2/12/24 | 5.44 | 5.52 | 5.374 | 5.492 | 796,542.26 | 26,601,931.66 |
| 2/11/24 | 5.567 | 5.618 | 5.424 | 5.44 | 733,969.78 | 26,346,751.9 |
| 2/10/24 | 5.631 | 5.641 | 5.559 | 5.566 | 782,397.54 | 26,959,035.57 |
| 2/9/24 | 5.674 | 5.684 | 5.63 | 5.631 | 662,988.09 | 27,274,337.65 |
| 2/8/24 | 5.81 | 5.833 | 5.664 | 5.675 | 817,567.28 | 27,485,686.23 |
| 2/7/24 | 5.783 | 6.083 | 5.652 | 5.808 | 782,847.91 | 28,003,520.32 |
| 2/6/24 | 5.601 | 5.797 | 5.588 | 5.785 | 749,282.54 | 27,892,393.37 |
| 2/5/24 | 5.399 | 5.624 | 5.311 | 5.603 | 775,954.83 | 27,016,320.8 |
