PoolTogether(POOL)Vandaag
$0.270523
1 jaar geleden
$0.299843
2 jaar geleden
$0.583185
3 jaar geleden
$0.925595
4 jaar geleden
$12.68
PoolTogether Prijsgeschiedenis
(POOL)Tijdsperiode: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.266244 | $0.280231 | $0.262215 | $0.274607 | $8,586.564 |
2025-09-01 | $0.264781 | $0.276497 | $0.263248 | $0.266820 | $6,884.068 |
2025-08-31 | $0.262875 | $0.269472 | $0.259441 | $0.263565 | $2,220.068 |
2025-08-30 | $0.264453 | $0.265731 | $0.256443 | $0.262722 | $4,443.567 |
2025-08-29 | $0.279896 | $0.281373 | $0.261604 | $0.264538 | $5,921.007 |
2025-08-28 | $0.284859 | $0.287876 | $0.27455 | $0.279884 | $3,295.417 |
2025-08-27 | $0.279168 | $0.2857 | $0.275643 | $0.284898 | $4,523.230 |
2025-08-26 | $0.287408 | $0.28607 | $0.273569 | $0.279178 | $2,821.322 |
2025-08-25 | $0.290035 | $0.302727 | $0.282571 | $0.287408 | $5,841.554 |
2025-08-24 | $0.292491 | $0.296419 | $0.284028 | $0.291308 | $6,578.308 |
2025-08-23 | $0.299201 | $0.307509 | $0.287119 | $0.292580 | $17,495.73 |
2025-08-22 | $0.283263 | $0.305505 | $0.27964 | $0.298262 | $5,539.073 |
2025-08-21 | $0.287313 | $0.291402 | $0.282106 | $0.283773 | $3,829.284 |
2025-08-20 | $0.279284 | $0.289939 | $0.276987 | $0.286558 | $6,194.201 |
2025-08-19 | $0.286418 | $0.289549 | $0.277656 | $0.279273 | $2,584.730 |
2025-08-18 | $0.288872 | $0.298151 | $0.282001 | $0.286569 | $10,072.22 |
2025-08-17 | $0.293473 | $0.296259 | $0.28359 | $0.288781 | $9,787.812 |
2025-08-16 | $0.299779 | $0.297834 | $0.290389 | $0.293399 | $3,452.146 |
2025-08-15 | $0.315464 | $0.31295 | $0.2955 | $0.299814 | $4,867.517 |
2025-08-14 | $0.318003 | $0.324734 | $0.307579 | $0.315769 | $2,674.389 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-03
PoolTogether(POOL)
