Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
POOLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 1.79 | -0.030 | -1.61% | 1.81 | 1.83 | 0.519171 | 5,476.00 |
| May 31 2024 | 1.82 | -0.040 | -2.38% | 1.87 | 1.89 | 1.81 | 4,352.00 |
| May 30 2024 | 1.86 | -0.060 | -3.23% | 1.93 | 1.93 | 0.541554 | 5,011.00 |
| May 29 2024 | 1.92 | -0.060 | -3.19% | 1.99 | 2.01 | 0.592046 | 4,957.00 |
| May 28 2024 | 1.99 | -0.140 | -6.69% | 2.13 | 2.14 | 1.96 | 4,804.00 |
| May 27 2024 | 2.13 | -0.070 | -3.32% | 2.09 | 2.21 | 2.07 | 11,057.00 |
| May 26 2024 | 2.20 | 0.00 | 0.15% | 2.20 | 2.27 | 2.18 | 3,742.00 |
| May 25 2024 | 2.20 | 0.020 | 1.00% | 2.17 | 2.22 | 2.16 | 4,163.00 |
| May 24 2024 | 2.18 | 0.100 | 4.79% | 2.09 | 2.18 | 0.545374 | 3,416.00 |
| May 23 2024 | 2.08 | -0.010 | -0.47% | 2.09 | 2.16 | 1.96 | 4,299.00 |
| May 22 2024 | 2.09 | 0.030 | 1.40% | 2.07 | 2.12 | 2.04 | 3,267.00 |
| May 21 2024 | 2.06 | 0.020 | 0.81% | 2.05 | 2.10 | 2.02 | 4,690.00 |
| May 20 2024 | 2.04 | 0.00 | -0.20% | 2.20 | 2.21 | 0.472952 | 11,457.00 |
| May 19 2024 | 2.05 | 0.010 | 0.47% | 2.04 | 2.13 | 2.02 | 4,355.00 |
| May 18 2024 | 2.04 | 0.00 | 0.07% | 2.04 | 2.05 | 2.03 | 4,873.00 |
| May 17 2024 | 2.04 | 0.00 | 0.09% | 2.03 | 2.08 | 2.02 | 4,297.00 |
| May 16 2024 | 2.03 | -0.140 | -6.36% | 2.17 | 2.17 | 0.451459 | 4,465.00 |
| May 15 2024 | 2.17 | -0.030 | -1.25% | 2.20 | 2.20 | 0.473502 | 2,826.00 |
| May 14 2024 | 2.20 | 0.210 | 10.67% | 1.99 | 2.31 | 0.491548 | 4,598.00 |
| May 13 2024 | 1.99 | 0.00 | -0.24% | 2.01 | 2.02 | 0.512358 | 11,091.00 |
| May 12 2024 | 1.99 | -0.010 | -0.62% | 2.01 | 2.02 | 1.99 | 5,216.00 |
| May 11 2024 | 2.00 | 0.010 | 0.55% | 2.00 | 2.04 | 1.98 | 3,122.00 |
| May 10 2024 | 1.99 | -0.060 | -2.82% | 2.05 | 2.06 | 1.97 | 3,345.00 |
| May 09 2024 | 2.05 | 0.050 | 2.39% | 2.01 | 2.14 | 0.502506 | 3,343.00 |
| May 08 2024 | 2.00 | 0.120 | 6.39% | 1.88 | 2.02 | 1.86 | 5,299.00 |
| May 07 2024 | 1.88 | 0.00 | -0.04% | 1.88 | 1.90 | 0.500427 | 5,468.00 |
| May 06 2024 | 1.88 | 0.010 | 0.48% | 1.86 | 1.96 | 0.53159 | 10,788.00 |
| May 05 2024 | 1.88 | -0.030 | -1.38% | 1.90 | 1.93 | 0.500393 | 5,363.00 |
| May 04 2024 | 1.90 | 0.010 | 0.54% | 1.90 | 1.94 | 1.89 | 5,250.00 |
| May 03 2024 | 1.89 | 0.030 | 1.54% | 1.86 | 1.96 | 0.53159 | 4,243.00 |
| May 02 2024 | 1.86 | 0.240 | 14.48% | 1.62 | 1.90 | 0.520343 | 3,959.00 |
| May 01 2024 | 1.63 | -0.610 | -27.34% | 2.23 | 3.18 | 0.538472 | 3,427.00 |
| Apr 30 2024 | 2.24 | 0.710 | 46.60% | 1.53 | 2.60 | 1.41 | 5,577.00 |
| Apr 29 2024 | 1.53 | 0.00 | -0.28% | 1.50 | 1.55 | 0.497929 | 13,828.00 |
| Apr 28 2024 | 1.53 | -0.030 | -1.73% | 1.56 | 1.58 | 1.53 | 6,064.00 |
| Apr 27 2024 | 1.56 | -0.010 | -0.37% | 1.57 | 1.61 | 0.618251 | 5,907.00 |
| Apr 26 2024 | 1.56 | 0.050 | 3.21% | 1.51 | 1.56 | 0.496051 | 4,033.00 |
| Apr 25 2024 | 1.52 | 0.030 | 1.77% | 1.49 | 1.53 | 0.552206 | 4,720.00 |
| Apr 24 2024 | 1.49 | 0.070 | 4.66% | 1.42 | 1.50 | 0.568408 | 5,832.00 |
| Apr 23 2024 | 1.42 | 0.00 | 0.11% | 1.42 | 1.44 | 1.41 | 7,092.00 |
| Apr 22 2024 | 1.42 | 0.00 | -0.11% | 1.50 | 1.54 | 0.390216 | 12,879.00 |
| Apr 21 2024 | 1.42 | 0.00 | -0.34% | 1.43 | 1.45 | 0.510443 | 7,014.00 |
| Apr 20 2024 | 1.43 | -0.040 | -2.86% | 1.46 | 1.48 | 0.487421 | 6,856.00 |
| Apr 19 2024 | 1.47 | -0.030 | -2.00% | 1.50 | 1.54 | 0.497929 | 5,643.00 |
| Apr 18 2024 | 1.50 | 0.00 | -0.23% | 1.51 | 1.54 | 0.482626 | 6,788.00 |
| Apr 17 2024 | 1.50 | -0.030 | -2.16% | 1.54 | 1.56 | 0.54348 | 5,210.00 |
| Apr 16 2024 | 1.54 | -0.030 | -1.91% | 1.56 | 1.58 | 0.407389 | 5,312.00 |
| Apr 15 2024 | 1.57 | -0.020 | -1.10% | 1.58 | 1.62 | 1.54 | 11,149.00 |
| Apr 14 2024 | 1.58 | -0.240 | -12.98% | 1.81 | 1.82 | 0.408413 | 5,262.00 |
| Apr 13 2024 | 1.82 | -0.090 | -4.57% | 1.90 | 1.93 | 0.443522 | 423.00 |
| Apr 12 2024 | 1.91 | -0.210 | -9.82% | 2.11 | 2.17 | 0.446584 | 578.00 |
| Apr 11 2024 | 2.11 | -0.030 | -1.58% | 2.15 | 2.18 | 0.459138 | 160.00 |
| Apr 10 2024 | 2.15 | -0.020 | -1.08% | 2.17 | 2.24 | 0.472091 | 442.00 |
| Apr 09 2024 | 2.17 | 0.150 | 7.50% | 2.02 | 2.26 | 1.99 | 1,028.00 |
| Apr 08 2024 | 2.02 | -0.020 | -0.88% | 2.06 | 2.09 | 0.457434 | 9,760.00 |
| Apr 07 2024 | 2.04 | 0.010 | 0.71% | 2.03 | 2.06 | 2.01 | 3,175.00 |
| Apr 06 2024 | 2.02 | 0.010 | 0.62% | 2.00 | 2.07 | 2.00 | 1,200.00 |
| Apr 05 2024 | 2.01 | -0.040 | -2.17% | 2.06 | 2.09 | 0.436858 | 2,030.00 |
| Apr 04 2024 | 2.06 | 1.55 | 306.52% | 2.07 | 2.10 | 0.432571 | 3,316.00 |
| Apr 03 2024 | 0.50589 | -1.62 | -76.22% | 2.21 | 2.21 | 0.324134 | 2,063.00 |
| Apr 02 2024 | 2.13 | 0.080 | 3.81% | 2.05 | 2.21 | 1.96 | 2,365.00 |
| Apr 01 2024 | 2.05 | 0.130 | 6.95% | 1.92 | 2.06 | 0.693034 | 8,587.00 |
| Mar 31 2024 | 1.92 | -0.020 | -1.24% | 1.94 | 1.95 | 0.27465 | 2,581.00 |
| Mar 30 2024 | 1.94 | 0.120 | 6.31% | 1.83 | 1.99 | 1.82 | 2,467.00 |
| Mar 29 2024 | 1.82 | -0.030 | -1.36% | 1.85 | 1.85 | 1.80 | 5,377.00 |
| Mar 28 2024 | 1.85 | -0.330 | -15.15% | 2.22 | 2.22 | 1.75 | 4,478.00 |
| Mar 27 2024 | 2.18 | -0.040 | -1.95% | 2.22 | 2.28 | 0.283747 | 3,758.00 |
| Mar 26 2024 | 2.22 | 0.020 | 0.80% | 0.278294 | 2.28 | 0.27826 | 3,762.00 |
| Mar 25 2024 | 2.21 | 0.00 | 0.20% | 2.14 | 2.25 | 0.255974 | 10,667.00 |
| Mar 24 2024 | 2.20 | 0.030 | 1.59% | 2.17 | 2.22 | 0.301046 | 3,531.00 |
| Mar 23 2024 | 2.17 | 0.050 | 2.23% | 2.13 | 2.17 | 2.08 | 5,663.00 |
| Mar 22 2024 | 2.12 | 0.00 | -0.17% | 2.13 | 2.17 | 2.07 | 4,357.00 |
| Mar 21 2024 | 2.12 | -0.020 | -0.87% | 2.14 | 2.20 | 0.3169 | 5,796.00 |
| Mar 20 2024 | 2.14 | -0.010 | -0.58% | 0.31632 | 2.21 | 0.315954 | 4,877.00 |
| Mar 19 2024 | 2.15 | 0.040 | 2.05% | 2.11 | 2.18 | 2.07 | 5,933.00 |
| Mar 18 2024 | 2.11 | -0.020 | -1.02% | 2.31 | 2.34 | 0.715787 | 11,963.00 |
| Mar 17 2024 | 2.13 | -0.010 | -0.66% | 2.15 | 2.17 | 2.09 | 5,275.00 |
| Mar 16 2024 | 2.15 | -0.110 | -4.82% | 2.24 | 2.26 | 0.342749 | 5,035.00 |
| Mar 15 2024 | 2.26 | 0.010 | 0.31% | 2.31 | 2.34 | 2.19 | 12,478.00 |
| Mar 14 2024 | 2.25 | -0.170 | -7.22% | 2.39 | 2.42 | 2.18 | 5,541.00 |
| Mar 13 2024 | 2.42 | -0.050 | -2.08% | 2.49 | 2.52 | 2.39 | 4,625.00 |
| Mar 12 2024 | 2.48 | 0.170 | 7.46% | 2.31 | 2.51 | 2.24 | 5,206.00 |
| Mar 11 2024 | 2.30 | -0.050 | -2.00% | 2.36 | 2.38 | 0.773088 | 12,485.00 |
| Mar 10 2024 | 2.35 | 0.00 | -0.16% | 2.35 | 2.38 | 2.31 | 6,761.00 |
| Mar 09 2024 | 2.35 | -0.110 | -4.61% | 2.47 | 2.49 | 2.31 | 5,031.00 |
| Mar 08 2024 | 2.47 | 0.070 | 3.04% | 2.39 | 2.50 | 0.409176 | 4,258.00 |
| Mar 07 2024 | 2.40 | 0.050 | 1.99% | 2.36 | 2.44 | 2.31 | 4,616.00 |
| Mar 06 2024 | 2.35 | 0.010 | 0.46% | 2.31 | 2.40 | 2.26 | 5,456.00 |
| Mar 05 2024 | 2.34 | -0.070 | -2.76% | 2.41 | 2.50 | 2.19 | 6,470.00 |
| Mar 04 2024 | 2.40 | 0.030 | 1.35% | 2.30 | 2.45 | 2.26 | 11,164.00 |
| Mar 03 2024 | 2.37 | -0.040 | -1.82% | 2.43 | 2.43 | 0.340631 | 5,765.00 |
| Mar 02 2024 | 2.42 | 0.110 | 4.88% | 2.29 | 2.47 | 2.25 | 4,346.00 |
