Register for real-time alerts, custom portfolio, and market moversPOOLUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 1.47 | 0.100 | 7.12% | 1.38 | 1.49 | 1.38 | 9,482.00 |
| Jul 15 2024 | 1.38 | 0.030 | 2.00% | 1.35 | 1.38 | 1.35 | 10,098.00 |
| Jul 14 2024 | 1.35 | -0.040 | -2.60% | 1.38 | 1.39 | 1.33 | 8,268.00 |
| Jul 13 2024 | 1.39 | -0.170 | -10.70% | 1.54 | 1.54 | 1.33 | 5,906.00 |
| Jul 12 2024 | 1.55 | 0.350 | 29.03% | 1.21 | 1.84 | 1.20 | 5,647.00 |
| Jul 11 2024 | 1.20 | -0.010 | -1.07% | 1.20 | 1.40 | 1.19 | 9,233.00 |
| Jul 10 2024 | 1.22 | 0.020 | 1.42% | 1.20 | 1.28 | 1.20 | 7,459.00 |
| Jul 09 2024 | 1.20 | 0.010 | 0.67% | 1.19 | 1.21 | 1.19 | 11,470.00 |
| Jul 08 2024 | 1.19 | -0.150 | -11.39% | 1.34 | 1.43 | 1.15 | 10,940.00 |
| Jul 07 2024 | 1.34 | 0.160 | 13.52% | 1.19 | 1.43 | 1.15 | 10,721.00 |
| Jul 06 2024 | 1.18 | 0.080 | 7.16% | 1.10 | 1.20 | 1.10 | 8,577.00 |
| Jul 05 2024 | 1.10 | -0.050 | -4.58% | 1.13 | 1.13 | 1.05 | 11,272.00 |
| Jul 04 2024 | 1.16 | 0.010 | 1.14% | 1.14 | 1.20 | 1.12 | 11,143.00 |
| Jul 03 2024 | 1.14 | -0.060 | -4.67% | 1.20 | 1.20 | 1.13 | 10,271.00 |
| Jul 02 2024 | 1.20 | 0.00 | 0.08% | 1.20 | 1.20 | 1.20 | 11,502.00 |
| Jul 01 2024 | 1.20 | 0.00 | 0.08% | 1.20 | 1.20 | 1.20 | 11,250.00 |
| Jun 30 2024 | 1.20 | -0.060 | -4.85% | 1.26 | 1.26 | 1.15 | 10,804.00 |
| Jun 29 2024 | 1.26 | -0.030 | -2.40% | 1.28 | 1.29 | 1.24 | 4,245.00 |
| Jun 28 2024 | 1.29 | -0.120 | -8.45% | 1.31 | 1.51 | 1.25 | 3,706.00 |
| Jun 27 2024 | 1.41 | 0.200 | 16.35% | 1.21 | 2.10 | 1.20 | 6,911.00 |
| Jun 26 2024 | 1.21 | 0.00 | 0.08% | 1.21 | 1.21 | 1.21 | 11,240.00 |
| Jun 25 2024 | 1.21 | 0.00 | 0.25% | 1.21 | 1.22 | 1.20 | 11,413.00 |
| Jun 24 2024 | 1.21 | -0.220 | -15.42% | 1.43 | 1.44 | 1.20 | 9,234.00 |
| Jun 23 2024 | 1.43 | -0.070 | -4.61% | 1.50 | 2.43 | 1.41 | 9,784.00 |
| Jun 22 2024 | 1.50 | 0.00 | 0.07% | 1.50 | 1.50 | 1.50 | 9,263.00 |
| Jun 21 2024 | 1.50 | -0.010 | -0.60% | 1.51 | 1.51 | 1.49 | 8,757.00 |
| Jun 20 2024 | 1.50 | -0.010 | -0.66% | 1.50 | 1.51 | 1.49 | 8,761.00 |
| Jun 19 2024 | 1.51 | -0.070 | -4.60% | 1.59 | 1.59 | 1.49 | 7,563.00 |
| Jun 18 2024 | 1.59 | -0.030 | -1.92% | 1.62 | 1.62 | 1.58 | 6,584.00 |
| Jun 17 2024 | 1.62 | -0.030 | -1.64% | 1.64 | 1.64 | 1.58 | 5,975.00 |
| Jun 16 2024 | 1.65 | -0.010 | -0.84% | 1.66 | 1.66 | 1.64 | 8,103.00 |
| Jun 15 2024 | 1.66 | -0.030 | -1.89% | 1.69 | 1.69 | 1.65 | 7,997.00 |
| Jun 14 2024 | 1.69 | 0.00 | -0.06% | 1.69 | 1.69 | 1.68 | 8,353.00 |
| Jun 13 2024 | 1.69 | 0.00 | -0.18% | 1.69 | 1.70 | 1.68 | 8,111.00 |
| Jun 12 2024 | 1.70 | -0.010 | -0.35% | 1.71 | 1.72 | 1.67 | 7,912.00 |
| Jun 11 2024 | 1.70 | 0.140 | 8.69% | 1.56 | 1.86 | 1.55 | 8,410.00 |
| Jun 10 2024 | 1.57 | 0.080 | 5.32% | 1.49 | 1.64 | 1.48 | 9,041.00 |
| Jun 09 2024 | 1.49 | -0.010 | -0.34% | 1.50 | 1.50 | 1.48 | 9,349.00 |
| Jun 08 2024 | 1.49 | 0.010 | 0.47% | 1.48 | 1.50 | 1.47 | 9,258.00 |
| Jun 07 2024 | 1.48 | -0.080 | -4.93% | 1.56 | 1.56 | 1.42 | 6,365.00 |
| Jun 06 2024 | 1.56 | 0.00 | 0.00% | 1.56 | 1.57 | 1.56 | 8,915.00 |
| Jun 05 2024 | 1.56 | -0.040 | -2.74% | 1.61 | 1.61 | 1.56 | 8,767.00 |
| Jun 04 2024 | 1.61 | -0.060 | -3.37% | 1.66 | 1.67 | 1.55 | 3,933.00 |
| Jun 03 2024 | 1.66 | -0.130 | -7.36% | 1.79 | 1.80 | 1.66 | 7,543.00 |
| Jun 02 2024 | 1.79 | 0.00 | -0.06% | 1.79 | 1.80 | 1.79 | 7,322.00 |
| Jun 01 2024 | 1.79 | -0.020 | -1.32% | 1.82 | 1.82 | 1.79 | 7,668.00 |
| May 31 2024 | 1.82 | -0.050 | -2.68% | 1.87 | 1.88 | 1.67 | 7,705.00 |
| May 30 2024 | 1.87 | -0.070 | -3.56% | 1.94 | 1.94 | 1.86 | 7,153.00 |
| May 29 2024 | 1.94 | -0.060 | -3.10% | 2.00 | 2.00 | 1.93 | 4,926.00 |
| May 28 2024 | 2.00 | -0.130 | -5.97% | 2.13 | 2.13 | 2.00 | 6,402.00 |
| May 27 2024 | 2.13 | -0.080 | -3.45% | 2.20 | 2.20 | 2.12 | 6,246.00 |
| May 26 2024 | 2.20 | 0.00 | -0.05% | 2.20 | 2.44 | 2.20 | 6,368.00 |
| May 25 2024 | 2.20 | 0.020 | 1.01% | 2.17 | 2.21 | 2.17 | 6,470.00 |
| May 24 2024 | 2.18 | 0.100 | 4.55% | 2.09 | 2.23 | 2.08 | 6,466.00 |
| May 23 2024 | 2.09 | 0.00 | -0.14% | 2.09 | 2.09 | 2.08 | 6,687.00 |
| May 22 2024 | 2.09 | 0.030 | 1.26% | 2.06 | 2.16 | 2.06 | 6,536.00 |
| May 21 2024 | 2.06 | 0.010 | 0.68% | 2.05 | 2.10 | 2.05 | 6,612.00 |
| May 20 2024 | 2.05 | 0.00 | 0.15% | 2.05 | 2.06 | 2.04 | 6,818.00 |
| May 19 2024 | 2.05 | 0.010 | 0.39% | 2.04 | 2.13 | 2.04 | 6,084.00 |
| May 18 2024 | 2.04 | 0.00 | 0.20% | 2.03 | 2.06 | 2.03 | 6,461.00 |
| May 17 2024 | 2.03 | 0.00 | 0.10% | 2.03 | 2.05 | 2.02 | 6,024.00 |
| May 16 2024 | 2.03 | -0.120 | -5.51% | 2.15 | 2.16 | 2.03 | 5,725.00 |
| May 15 2024 | 2.15 | -0.060 | -2.88% | 2.21 | 2.22 | 2.11 | 5,884.00 |
| May 14 2024 | 2.21 | 0.220 | 10.97% | 1.99 | 2.77 | 1.99 | 7,050.00 |
| May 13 2024 | 2.00 | 0.00 | 0.06% | 1.99 | 2.00 | 1.99 | 6,721.00 |
| May 12 2024 | 1.99 | -0.020 | -0.79% | 2.00 | 2.01 | 1.99 | 6,781.00 |
| May 11 2024 | 2.01 | 0.00 | 0.22% | 2.00 | 2.04 | 1.99 | 5,920.00 |
| May 10 2024 | 2.01 | -0.050 | -2.61% | 2.07 | 2.07 | 1.99 | 6,701.00 |
| May 09 2024 | 2.06 | 0.050 | 2.41% | 2.01 | 2.25 | 1.99 | 6,598.00 |
| May 08 2024 | 2.01 | 0.130 | 6.97% | 1.88 | 2.16 | 1.87 | 7,412.00 |
| May 07 2024 | 1.88 | -0.010 | -0.33% | 1.89 | 1.89 | 1.87 | 7,499.00 |
| May 06 2024 | 1.89 | 0.010 | 0.35% | 1.88 | 1.90 | 1.88 | 7,083.00 |
| May 05 2024 | 1.88 | -0.020 | -1.29% | 1.91 | 1.91 | 1.85 | 7,359.00 |
| May 04 2024 | 1.90 | 0.00 | 0.17% | 1.90 | 1.92 | 1.90 | 7,172.00 |
| May 03 2024 | 1.90 | 0.040 | 2.07% | 1.87 | 2.03 | 1.85 | 7,191.00 |
| May 02 2024 | 1.86 | 0.230 | 13.97% | 1.63 | 2.24 | 1.63 | 8,051.00 |
| May 01 2024 | 1.63 | -0.600 | -26.78% | 2.89 | 3.20 | 1.54 | 8,456.00 |
| Apr 30 2024 | 2.23 | 0.700 | 45.26% | 1.54 | 3.00 | 1.42 | 11,663.00 |
| Apr 29 2024 | 1.54 | 0.00 | 0.21% | 1.53 | 1.55 | 1.49 | 8,945.00 |
| Apr 28 2024 | 1.53 | -0.030 | -2.04% | 1.56 | 1.57 | 1.53 | 8,832.00 |
| Apr 27 2024 | 1.57 | 0.00 | -0.08% | 1.57 | 1.57 | 1.55 | 8,826.00 |
| Apr 26 2024 | 1.57 | 0.050 | 3.05% | 1.52 | 1.69 | 1.49 | 6,924.00 |
| Apr 25 2024 | 1.52 | 0.040 | 2.49% | 1.49 | 1.70 | 1.47 | 7,745.00 |
| Apr 24 2024 | 1.48 | 0.060 | 4.27% | 1.42 | 1.58 | 1.42 | 9,627.00 |
| Apr 23 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.43 | 1.42 | 9,798.00 |
| Apr 22 2024 | 1.42 | 0.00 | -0.26% | 1.43 | 1.43 | 1.41 | 9,622.00 |
| Apr 21 2024 | 1.43 | 0.00 | -0.21% | 1.43 | 1.43 | 1.41 | 8,512.00 |
| Apr 20 2024 | 1.43 | -0.030 | -2.33% | 1.46 | 1.47 | 1.41 | 9,807.00 |
| Apr 19 2024 | 1.46 | -0.040 | -2.68% | 1.51 | 1.52 | 1.41 | 8,459.00 |
| Apr 18 2024 | 1.50 | 0.00 | 0.01% | 1.52 | 1.52 | 1.50 | 9,041.00 |
