Report issue
Historical Data for PoolTogether
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
18 Apr | $ 0.278 | $ 0.283 | $ 0.269 | $ 0.276 | $ 0.276 | -0.83% | $ 14,656 | -0.42% | $ 1,978,488 | -1.13% |
17 Apr | $ 0.281 | $ 0.284 | $ 0.274 | $ 0.279 | $ 0.279 | -0.73% | $ 14,717 | +33.3% | $ 2,001,047 | -0.73% |
16 Apr | $ 0.289 | $ 0.290 | $ 0.279 | $ 0.285 | $ 0.281 | -2.72% | $ 11,039 | +247.1% | $ 2,015,857 | -2.73% |
15 Apr | $ 0.291 | $ 0.300 | $ 0.284 | $ 0.291 | $ 0.289 | -0.75% | $ 3,180 | -77.2% | $ 2,072,451 | -0.75% |
14 Apr | $ 0.276 | $ 0.292 | $ 0.276 | $ 0.284 | $ 0.291 | +5.34% | $ 13,933 | -0.70% | $ 2,088,109 | +5.39% |
13 Apr | $ 0.297 | $ 0.297 | $ 0.275 | $ 0.286 | $ 0.276 | -6.94% | $ 14,031 | -14.2% | $ 1,981,295 | -6.95% |
12 Apr | $ 0.292 | $ 0.298 | $ 0.282 | $ 0.292 | $ 0.297 | +1.51% | $ 16,351 | +72.8% | $ 2,129,276 | +1.52% |
11 Apr | $ 0.301 | $ 0.301 | $ 0.292 | $ 0.296 | $ 0.292 | -2.71% | $ 9,460 | +23.8% | $ 2,097,460 | -2.34% |
10 Apr | $ 0.314 | $ 0.316 | $ 0.294 | $ 0.306 | $ 0.299 | -4.54% | $ 7,643 | +27.7% | $ 2,147,649 | -4.53% |
9 Apr | $ 0.295 | $ 0.316 | $ 0.290 | $ 0.304 | $ 0.314 | +6.50% | $ 5,986 | +158.7% | $ 2,249,623 | +6.50% |
8 Apr | $ 0.303 | $ 0.313 | $ 0.292 | $ 0.301 | $ 0.294 | -2.70% | $ 2,314 | -64.5% | $ 2,112,279 | -2.71% |
7 Apr | $ 0.324 | $ 0.324 | $ 0.287 | $ 0.309 | $ 0.303 | -6.60% | $ 6,514 | +404.1% | $ 2,171,109 | -6.59% |
6 Apr | $ 0.347 | $ 0.347 | $ 0.324 | $ 0.335 | $ 0.324 | -6.49% | $ 1,292 | +53.7% | $ 2,324,399 | -6.49% |
5 Apr | $ 0.356 | $ 0.357 | $ 0.341 | $ 0.350 | $ 0.347 | -2.52% | $ 841.13 | -69% | $ 2,485,765 | -2.52% |
4 Apr | $ 0.348 | $ 0.357 | $ 0.340 | $ 0.350 | $ 0.356 | +2.21% | $ 2,715 | +97.8% | $ 2,550,051 | +2.21% |
3 Apr | $ 0.358 | $ 0.361 | $ 0.338 | $ 0.351 | $ 0.348 | -2.83% | $ 1,373 | -18.7% | $ 2,494,879 | -2.87% |
2 Apr | $ 0.369 | $ 0.371 | $ 0.357 | $ 0.364 | $ 0.358 | -2.85% | $ 1,688 | +373.5% | $ 2,568,484 | -2.85% |
1 Apr | $ 0.368 | $ 0.373 | $ 0.366 | $ 0.369 | $ 0.369 | +0.13% | $ 356.46 | -44.9% | $ 2,643,917 | +0.13% |
31 Mar | $ 0.359 | $ 0.369 | $ 0.358 | $ 0.363 | $ 0.368 | +2.60% | $ 646.85 | +155% | $ 2,640,573 | +2.59% |
30 Mar | $ 0.358 | $ 0.362 | $ 0.357 | $ 0.359 | $ 0.359 | +0.16% | $ 253.71 | -64.3% | $ 2,573,836 | +0.16% |
29 Mar | $ 0.368 | $ 0.368 | $ 0.302 | $ 0.349 | $ 0.358 | -2.60% | $ 710.12 | -13.4% | $ 2,569,777 | -2.51% |
28 Mar | $ 0.381 | $ 0.384 | $ 0.365 | $ 0.374 | $ 0.368 | -3.51% | $ 820.29 | -43.4% | $ 2,635,967 | -3.50% |
27 Mar | $ 0.370 | $ 0.389 | $ 0.369 | $ 0.377 | $ 0.381 | +2.97% | $ 1,449 | -46.2% | $ 2,731,704 | +3.00% |
26 Mar | $ 0.376 | $ 0.379 | $ 0.369 | $ 0.373 | $ 0.370 | -1.71% | $ 2,694 | +920.8% | $ 2,652,092 | -1.65% |
25 Mar | $ 0.380 | $ 0.382 | $ 0.375 | $ 0.378 | $ 0.376 | -1.00% | $ 263.93 | +188.7% | $ 2,696,598 | -0.89% |
24 Mar | $ 0.380 | $ 0.386 | $ 0.363 | $ 0.377 | $ 0.379 | -0.11% | $ 91.42 | -14% | $ 2,720,769 | -0.11% |
23 Mar | $ 0.383 | $ 0.383 | $ 0.379 | $ 0.381 | $ 0.380 | -0.73% | $ 106.33 | -92.2% | $ 2,723,759 | -0.71% |
22 Mar | $ 0.370 | $ 0.385 | $ 0.370 | $ 0.377 | $ 0.382 | +3.49% | $ 1,359 | +70.2% | $ 2,743,227 | +3.49% |
21 Mar | $ 0.368 | $ 0.378 | $ 0.367 | $ 0.371 | $ 0.370 | +0.36% | $ 798.62 | -74.1% | $ 2,650,661 | +0.27% |
20 Mar | $ 0.393 | $ 0.394 | $ 0.359 | $ 0.379 | $ 0.369 | -6.26% | $ 3,082 | +20,189% | $ 2,643,472 | -5.36% |
19 Mar | $ 0.376 | $ 0.394 | $ 0.375 | $ 0.384 | $ 0.389 | +3.67% | $ 15.19 | -99% | $ 2,793,172 | +3.67% |
18 Mar | $ 0.375 | $ 0.376 | $ 0.373 | $ 0.375 | $ 0.376 | +0.25% | $ 1,540 | 0% | $ 2,694,335 | 0% |
1 - 32 from 32
Show rows
50