Register for real-time alerts, custom portfolio, and market movers
POOLETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2024 | 0.000348 | -0.000023 | -6.20% | 0.000374 | 0.000376 | 0.000344 | 7,122.00 |
| Jun 29 2024 | 0.000371 | -0.00000800 | -2.11% | 0.000375 | 0.000378 | 0.000371 | 651.00 |
| Jun 28 2024 | 0.000379 | -0.000057 | -13.07% | 0.000403 | 0.000412 | 0.000372 | 176.00 |
| Jun 27 2024 | 0.000436 | 0.000079 | 22.13% | 0.000359 | 0.000584 | 0.000357 | 826.00 |
| Jun 26 2024 | 0.000357 | 0.00000200 | 0.56% | 0.000357 | 0.000363 | 0.000352 | 2,632.00 |
| Jun 25 2024 | 0.000355 | -0.00000500 | -1.39% | 0.000361 | 0.000363 | 0.000352 | 2,881.00 |
| Jun 24 2024 | 0.00036 | -0.000053 | -12.83% | 0.000413 | 0.000417 | 0.00036 | 4,239.00 |
| Jun 23 2024 | 0.000413 | -0.000013 | -3.05% | 0.000428 | 0.000696 | 0.000411 | 6,085.00 |
| Jun 22 2024 | 0.000426 | 0.00000200 | 0.47% | 0.000425 | 0.00043 | 0.000424 | 6,814.00 |
| Jun 21 2024 | 0.000424 | -0.00000400 | -0.93% | 0.000428 | 0.000437 | 0.00042 | 6,843.00 |
| Jun 20 2024 | 0.000428 | -0.00001 | -2.28% | 0.000424 | 0.000431 | 0.000414 | 6,700.00 |
| Jun 19 2024 | 0.000438 | -0.000018 | -3.95% | 0.000456 | 0.000458 | 0.000431 | 5,327.00 |
| Jun 18 2024 | 0.000456 | -0.00000600 | -1.30% | 0.000461 | 0.000478 | 0.000449 | 6,296.00 |
| Jun 17 2024 | 0.000462 | 0.00000800 | 1.76% | 0.000453 | 0.000466 | 0.000451 | 6,087.00 |
| Jun 16 2024 | 0.000454 | -0.00000900 | -1.94% | 0.000463 | 0.000469 | 0.00045 | 6,351.00 |
| Jun 15 2024 | 0.000463 | -0.000022 | -4.54% | 0.000486 | 0.000488 | 0.000463 | 6,246.00 |
| Jun 14 2024 | 0.000485 | -0.00000100 | -0.21% | 0.000488 | 0.000499 | 0.000478 | 5,931.00 |
| Jun 13 2024 | 0.000486 | 0.00001 | 2.10% | 0.000477 | 0.000494 | 0.000475 | 5,802.00 |
| Jun 12 2024 | 0.000476 | -0.000011 | -2.26% | 0.000488 | 0.00049 | 0.000462 | 5,202.00 |
| Jun 11 2024 | 0.000487 | 0.000061 | 14.32% | 0.000427 | 0.000492 | 0.000425 | 3,396.00 |
| Jun 10 2024 | 0.000426 | 0.000025 | 6.23% | 0.0004 | 0.00045 | 0.0004 | 3,772.00 |
| Jun 09 2024 | 0.000401 | -0.00000400 | -0.99% | 0.000406 | 0.000409 | 0.000399 | 5,879.00 |
| Jun 08 2024 | 0.000405 | 0.00000200 | 0.50% | 0.000401 | 0.000405 | 0.000397 | 6,958.00 |
| Jun 07 2024 | 0.000403 | -0.00000600 | -1.47% | 0.000408 | 0.000411 | 0.000389 | 5,617.00 |
| Jun 06 2024 | 0.000409 | 0.00000500 | 1.24% | 0.000403 | 0.000413 | 0.000402 | 6,783.00 |
| Jun 05 2024 | 0.000404 | -0.000016 | -3.81% | 0.000421 | 0.000421 | 0.000402 | 6,429.00 |
| Jun 04 2024 | 0.00042 | -0.000019 | -4.33% | 0.000439 | 0.000443 | 0.000418 | 3,274.00 |
| Jun 03 2024 | 0.000439 | -0.000035 | -7.38% | 0.000473 | 0.000477 | 0.000439 | 4,628.00 |
| Jun 02 2024 | 0.000474 | 0.00000400 | 0.85% | 0.00047 | 0.000477 | 0.000469 | 5,718.00 |
| Jun 01 2024 | 0.00047 | -0.000012 | -2.49% | 0.000483 | 0.000485 | 0.000469 | 5,584.00 |
| May 31 2024 | 0.000482 | -0.000017 | -3.41% | 0.000499 | 0.000502 | 0.000478 | 4,461.00 |
| May 30 2024 | 0.000499 | -0.000013 | -2.54% | 0.000513 | 0.000514 | 0.000487 | 5,105.00 |
| May 29 2024 | 0.000512 | -0.00000700 | -1.35% | 0.000519 | 0.000521 | 0.000509 | 5,114.00 |
| May 28 2024 | 0.000519 | -0.000028 | -5.12% | 0.000546 | 0.000557 | 0.000516 | 4,930.00 |
| May 27 2024 | 0.000547 | -0.000029 | -5.03% | 0.000575 | 0.000576 | 0.000542 | 4,725.00 |
| May 26 2024 | 0.000576 | -0.000011 | -1.87% | 0.000586 | 0.000599 | 0.000571 | 3,742.00 |
| May 25 2024 | 0.000587 | 0.00000300 | 0.51% | 0.000584 | 0.000589 | 0.000574 | 4,163.00 |
| May 24 2024 | 0.000584 | 0.000029 | 5.23% | 0.00055 | 0.000584 | 0.000544 | 3,416.00 |
| May 23 2024 | 0.000555 | -0.00000300 | -0.54% | 0.000559 | 0.000582 | 0.000529 | 4,408.00 |
| May 22 2024 | 0.000558 | 0.000013 | 2.39% | 0.000544 | 0.000569 | 0.00054 | 3,266.00 |
| May 21 2024 | 0.000545 | -0.000013 | -2.33% | 0.000558 | 0.000602 | 0.000532 | 4,811.00 |
| May 20 2024 | 0.000558 | -0.000109 | -16.34% | 0.000668 | 0.000672 | 0.000556 | 5,129.00 |
| May 19 2024 | 0.000667 | 0.000015 | 2.30% | 0.000653 | 0.000691 | 0.000649 | 4,355.00 |
| May 18 2024 | 0.000652 | -0.00000700 | -1.06% | 0.000658 | 0.000661 | 0.000647 | 4,873.00 |
| May 17 2024 | 0.000659 | -0.000032 | -4.63% | 0.00069 | 0.000693 | 0.000653 | 4,297.00 |
| May 16 2024 | 0.000691 | -0.000024 | -3.36% | 0.000711 | 0.000735 | 0.000691 | 4,465.00 |
| May 15 2024 | 0.000715 | -0.000048 | -6.29% | 0.000764 | 0.000765 | 0.000705 | 2,826.00 |
| May 14 2024 | 0.000763 | 0.000089 | 13.20% | 0.000674 | 0.000857 | 0.000673 | 4,598.00 |
| May 13 2024 | 0.000674 | -0.00000600 | -0.88% | 0.00068 | 0.000696 | 0.000667 | 5,024.00 |
| May 12 2024 | 0.00068 | -0.00000900 | -1.31% | 0.000688 | 0.000693 | 0.000677 | 5,216.00 |
| May 11 2024 | 0.000689 | 0.00000400 | 0.58% | 0.000686 | 0.000698 | 0.000681 | 3,122.00 |
| May 10 2024 | 0.000685 | 0.00000900 | 1.33% | 0.000679 | 0.000695 | 0.00066 | 3,345.00 |
| May 09 2024 | 0.000676 | 0.00000200 | 0.30% | 0.000675 | 0.000708 | 0.000664 | 3,343.00 |
| May 08 2024 | 0.000674 | 0.00005 | 8.01% | 0.000625 | 0.000685 | 0.000617 | 5,299.00 |
| May 07 2024 | 0.000624 | 0.00001 | 1.63% | 0.000615 | 0.000626 | 0.0006 | 5,468.00 |
| May 06 2024 | 0.000614 | 0.000016 | 2.68% | 0.000599 | 0.000618 | 0.000585 | 5,405.00 |
| May 05 2024 | 0.000598 | -0.000012 | -1.97% | 0.000611 | 0.00062 | 0.000594 | 5,494.00 |
| May 04 2024 | 0.00061 | -0.00000200 | -0.33% | 0.000614 | 0.000616 | 0.000603 | 5,368.00 |
| May 03 2024 | 0.000612 | -0.000011 | -1.77% | 0.000625 | 0.000645 | 0.000606 | 4,359.00 |
| May 02 2024 | 0.000623 | 0.000077 | 14.10% | 0.000548 | 0.000635 | 0.000545 | 4,131.00 |
| May 01 2024 | 0.000546 | -0.000195 | -26.32% | 0.001059 | 0.001059 | 0.00053 | 3,427.00 |
| Apr 30 2024 | 0.000741 | 0.000265 | 55.67% | 0.000476 | 0.001006 | 0.000472 | 5,577.00 |
| Apr 29 2024 | 0.000476 | 0.00000700 | 1.49% | 0.00047 | 0.000492 | 0.000462 | 6,441.00 |
| Apr 28 2024 | 0.000469 | -0.00001 | -2.09% | 0.000479 | 0.000482 | 0.000466 | 6,228.00 |
| Apr 27 2024 | 0.000479 | -0.000021 | -4.20% | 0.000499 | 0.000506 | 0.000476 | 6,066.00 |
| Apr 26 2024 | 0.0005 | 0.00002 | 4.17% | 0.000481 | 0.0005 | 0.000475 | 4,033.00 |
| Apr 25 2024 | 0.00048 | 0.00000500 | 1.05% | 0.000471 | 0.000492 | 0.000467 | 4,720.00 |
| Apr 24 2024 | 0.000475 | 0.000033 | 7.47% | 0.000441 | 0.000481 | 0.000433 | 5,832.00 |
| Apr 23 2024 | 0.000442 | -0.00000200 | -0.45% | 0.000444 | 0.000451 | 0.000437 | 7,091.00 |
| Apr 22 2024 | 0.000444 | -0.00000800 | -1.77% | 0.000452 | 0.000455 | 0.000442 | 7,244.00 |
| Apr 21 2024 | 0.000452 | -0.00000100 | -0.22% | 0.000453 | 0.000458 | 0.000444 | 7,013.00 |
| Apr 20 2024 | 0.000453 | -0.000025 | -5.23% | 0.00048 | 0.000484 | 0.000451 | 6,855.00 |
| Apr 19 2024 | 0.000478 | -0.000011 | -2.25% | 0.000489 | 0.000522 | 0.000465 | 5,801.00 |
| Apr 18 2024 | 0.000489 | -0.000015 | -2.98% | 0.000507 | 0.000516 | 0.000483 | 6,787.00 |
| Apr 17 2024 | 0.000504 | 0.00000600 | 1.20% | 0.000498 | 0.000527 | 0.000492 | 5,209.00 |
| Apr 16 2024 | 0.000498 | -0.00000700 | -1.39% | 0.000505 | 0.000522 | 0.000494 | 5,311.00 |
| Apr 15 2024 | 0.000505 | 0.00000400 | 0.80% | 0.000498 | 0.000518 | 0.000479 | 5,044.00 |
| Apr 14 2024 | 0.000501 | -0.0001 | -16.64% | 0.000534 | 0.000549 | 0.000497 | 5,262.00 |
| Apr 13 2024 | 0.000601 | 0.000013 | 2.21% | 0.000582 | 0.000601 | 0.00053 | 423.00 |
| Apr 12 2024 | 0.000588 | -0.000015 | -2.49% | 0.00061 | 0.000621 | 0.000588 | 578.00 |
| Apr 11 2024 | 0.000603 | -0.00000400 | -0.66% | 0.000606 | 0.000611 | 0.000586 | 160.00 |
| Apr 10 2024 | 0.000607 | -0.000012 | -1.94% | 0.000618 | 0.000641 | 0.000604 | 442.00 |
| Apr 09 2024 | 0.000619 | 0.000072 | 13.16% | 0.000552 | 0.000645 | 0.000541 | 1,028.00 |
| Apr 08 2024 | 0.000547 | -0.000037 | -6.34% | 0.000586 | 0.000597 | 0.000535 | 3,161.00 |
| Apr 07 2024 | 0.000584 | -0.00002 | -3.31% | 0.000609 | 0.000609 | 0.000584 | 3,280.00 |
| Apr 06 2024 | 0.000604 | -0.00000100 | -0.17% | 0.000606 | 0.000611 | 0.000599 | 1,216.00 |
| Apr 05 2024 | 0.000605 | -0.000013 | -2.10% | 0.000621 | 0.000634 | 0.000582 | 2,030.00 |
| Apr 04 2024 | 0.000618 | -0.00000700 | -1.12% | 0.000625 | 0.000635 | 0.0006 | 3,316.00 |
| Apr 03 2024 | 0.000625 | -0.000024 | -3.70% | 0.000671 | 0.000671 | 0.000614 | 2,062.00 |
| Apr 02 2024 | 0.000649 | 0.000066 | 11.32% | 0.000586 | 0.000675 | 0.000582 | 2,365.00 |
