Pool

POOL
🏛️ usa →
310.98
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 560.81 569.21 557.48 566.00 0.1M
2021-12-30 566.64 569.46 552.87 560.81 0.2M
2021-12-29 563.74 569.00 558.79 567.63 0.2M
2021-12-28 562.51 565.58 550.11 561.21 0.3M
2021-12-27 553.00 561.51 547.96 560.91 0.3M
2021-12-23 546.49 558.15 546.49 549.65 0.2M
2021-12-22 543.80 549.59 539.04 549.13 0.2M
2021-12-21 543.74 547.21 529.87 541.46 0.4M
2021-12-20 536.16 540.68 522.46 538.27 0.4M
2021-12-17 551.63 553.32 536.25 540.64 0.6M
2021-12-16 570.11 571.45 542.02 551.56 0.3M
2021-12-15 559.08 568.41 550.59 567.55 0.4M
2021-12-14 556.98 561.40 553.00 558.70 0.3M
2021-12-13 561.77 566.16 556.04 562.20 0.2M
2021-12-10 552.96 567.75 552.59 562.67 0.2M
2021-12-09 564.77 566.06 547.64 549.39 0.2M
2021-12-08 563.50 566.04 552.53 564.77 0.2M
2021-12-07 555.15 564.17 550.88 563.17 0.2M
2021-12-06 549.02 549.63 537.50 547.95 0.2M
2021-12-03 557.73 557.73 538.41 544.84 0.2M
2021-12-02 553.18 559.95 550.99 556.70 0.2M
2021-12-01 560.01 572.76 551.64 552.22 0.3M
2021-11-30 556.98 562.33 545.96 554.12 0.5M
2021-11-29 564.38 569.57 555.97 560.10 0.2M
2021-11-26 566.38 570.00 557.39 559.19 0.1M
2021-11-24 559.26 570.13 557.87 568.46 0.1M
2021-11-23 557.31 563.21 554.41 561.57 0.2M
2021-11-22 577.00 579.13 557.54 559.22 0.2M
2021-11-19 581.82 582.27 576.38 577.00 0.2M
2021-11-18 573.91 580.02 573.00 577.85 0.2M
2021-11-17 575.37 578.93 567.24 573.00 0.2M
2021-11-16 568.27 581.75 568.27 573.73 0.3M
2021-11-15 568.68 577.66 567.51 569.88 0.2M
2021-11-12 555.17 572.31 550.64 571.28 0.3M
2021-11-11 532.73 554.89 532.73 553.92 0.4M
2021-11-10 524.34 529.09 519.57 526.52 0.2M
2021-11-09 519.96 528.18 515.89 526.31 0.2M
2021-11-08 521.63 521.63 515.04 520.58 0.2M
2021-11-05 524.15 528.75 516.81 517.97 0.2M
2021-11-04 519.98 524.27 518.09 522.17 0.2M
2021-11-03 516.94 519.00 509.23 516.43 0.2M
2021-11-02 517.89 521.51 512.15 515.41 0.2M
2021-11-01 516.01 520.11 510.06 514.95 0.2M
2021-10-29 505.20 519.01 505.20 515.16 0.2M
2021-10-28 501.00 514.12 501.00 506.64 0.2M
2021-10-27 503.33 508.93 499.06 499.78 0.2M
2021-10-26 509.86 510.27 499.25 503.62 0.2M
2021-10-25 503.23 517.02 502.12 508.62 0.2M
2021-10-22 501.30 514.96 497.42 503.08 0.3M
2021-10-21 462.60 500.21 461.51 499.33 0.4M
2021-10-20 467.45 469.42 460.91 463.84 0.2M
2021-10-19 463.99 467.38 460.47 464.51 0.1M
2021-10-18 451.00 461.04 450.02 460.46 0.2M
2021-10-15 453.69 460.21 452.16 453.22 0.2M
2021-10-14 441.93 453.28 439.22 452.87 0.3M
2021-10-13 443.23 446.57 439.35 440.37 0.2M
2021-10-12 449.02 451.10 439.24 440.86 0.2M
2021-10-11 446.99 452.06 445.07 445.52 0.1M
2021-10-08 453.64 456.64 444.77 446.53 0.1M
2021-10-07 446.09 456.53 443.83 452.54 0.3M
2021-10-06 439.75 444.05 436.39 440.95 0.2M
2021-10-05 438.56 445.57 436.98 440.41 0.3M
2021-10-04 436.93 438.95 427.18 435.92 0.4M
2021-10-01 434.41 440.33 425.70 437.40 0.3M
2021-09-30 448.84 449.95 433.73 434.41 0.3M
2021-09-29 445.83 449.68 444.84 446.83 0.2M
2021-09-28 452.01 452.01 439.20 444.08 0.2M
2021-09-27 463.91 464.47 446.75 455.76 0.2M
2021-09-24 466.07 466.70 463.02 465.49 0.2M
2021-09-23 455.17 469.00 455.06 466.37 0.2M
2021-09-22 462.16 465.84 455.00 456.00 0.2M
2021-09-21 466.07 466.75 456.61 459.73 0.3M
2021-09-20 458.97 465.35 452.41 462.52 0.2M
2021-09-17 469.10 471.35 461.89 464.04 0.4M
2021-09-16 478.81 478.81 464.21 470.69 0.2M
2021-09-15 473.27 480.79 471.37 477.15 0.2M
2021-09-14 482.03 484.43 470.80 474.68 0.2M
2021-09-13 495.56 495.83 475.46 478.92 0.3M
2021-09-10 491.66 498.77 491.27 493.43 0.2M
2021-09-09 496.22 496.22 485.55 491.64 0.2M
2021-09-08 490.31 500.85 487.04 497.39 0.2M
2021-09-07 497.55 497.66 489.88 491.05 0.1M
2021-09-03 496.07 498.33 488.92 496.89 0.1M
2021-09-02 494.47 498.95 491.89 497.26 0.2M
2021-09-01 494.30 494.30 480.49 491.23 0.2M
2021-08-31 491.75 496.51 486.95 494.30 0.3M
2021-08-30 482.39 493.71 482.04 491.43 0.2M
2021-08-27 477.33 482.68 473.81 480.91 0.1M
2021-08-26 484.78 484.78 476.60 477.47 0.1M
2021-08-25 478.96 486.66 478.21 485.02 0.1M
2021-08-24 476.67 477.95 472.39 477.59 0.2M
2021-08-23 486.84 486.84 474.82 474.90 0.2M
2021-08-20 486.03 491.75 484.23 486.43 0.2M
2021-08-19 475.55 487.63 472.96 484.37 0.2M
2021-08-18 479.99 485.43 474.39 476.64 0.2M
2021-08-17 488.34 488.63 477.93 479.99 0.3M
2021-08-16 483.79 493.91 479.19 493.40 0.2M
2021-08-13 483.81 486.77 482.83 485.21 0.1M
2021-08-12 483.73 486.88 481.85 484.73 0.2M
2021-08-11 485.25 487.19 479.32 483.17 0.2M
2021-08-10 485.16 490.47 482.02 484.18 0.2M
2021-08-09 480.91 486.34 479.13 485.40 0.2M
2021-08-06 487.33 490.23 480.12 481.09 0.1M
2021-08-05 486.95 495.22 484.27 486.81 0.2M
2021-08-04 480.07 489.31 480.07 486.97 0.2M
2021-08-03 478.89 485.61 476.62 480.44 0.2M
2021-08-02 479.32 482.24 472.01 476.51 0.2M
2021-07-30 472.91 484.42 472.19 477.82 0.3M
2021-07-29 469.86 478.57 468.18 477.80 0.2M
2021-07-28 471.87 473.80 464.92 467.63 0.2M
2021-07-27 467.00 472.79 462.00 471.87 0.2M
2021-07-26 462.99 476.12 462.99 466.96 0.3M
2021-07-23 454.11 463.45 447.02 462.37 0.3M
2021-07-22 450.00 456.15 442.89 450.52 0.6M
2021-07-21 455.37 457.69 452.62 457.69 0.3M
2021-07-20 454.41 458.28 450.67 452.51 0.4M
2021-07-19 453.62 456.55 442.71 453.52 0.4M
2021-07-16 461.82 464.84 457.88 458.89 0.2M
2021-07-15 466.52 468.27 457.55 459.82 0.2M
2021-07-14 472.01 473.07 465.48 468.77 0.2M
2021-07-13 474.11 477.05 469.69 470.88 0.2M
2021-07-12 474.25 478.67 472.15 475.51 0.2M
2021-07-09 470.48 476.69 469.66 476.24 0.2M
2021-07-08 465.46 474.26 462.43 468.77 0.4M
2021-07-07 465.33 472.33 464.07 470.32 0.3M
2021-07-06 468.05 468.32 455.29 464.53 0.2M
2021-07-02 463.65 468.82 462.66 466.83 0.2M
2021-07-01 459.55 462.48 457.13 462.05 0.2M
2021-06-30 466.00 467.55 451.84 458.66 0.4M
2021-06-29 455.70 470.15 455.70 465.04 0.4M
2021-06-28 458.11 459.12 454.71 456.54 0.2M
2021-06-25 460.74 462.47 453.96 455.77 0.3M
2021-06-24 456.95 460.39 453.84 459.03 0.2M
2021-06-23 460.97 462.43 454.02 454.90 0.2M
2021-06-22 457.52 463.00 450.32 459.76 0.3M
2021-06-21 442.40 464.03 442.40 452.90 0.5M
2021-06-18 433.80 444.64 430.20 442.02 0.4M
2021-06-17 431.44 438.02 428.15 436.53 0.2M
2021-06-16 434.68 437.03 430.00 432.52 0.2M
2021-06-15 429.52 434.77 426.54 434.41 0.2M
2021-06-14 437.26 437.26 427.43 430.96 0.2M
2021-06-11 428.35 432.85 426.07 431.62 0.2M
2021-06-10 434.57 435.92 427.92 429.00 0.2M
2021-06-09 439.63 440.85 432.24 433.62 0.1M
2021-06-08 435.88 440.43 430.39 440.00 0.2M
2021-06-07 438.54 440.75 431.65 435.55 0.2M
2021-06-04 441.98 444.43 430.58 438.04 0.2M
2021-06-03 437.30 441.64 435.70 438.40 0.2M
2021-06-02 439.84 443.10 437.04 440.58 0.3M
2021-06-01 440.46 441.85 435.53 438.73 0.2M
2021-05-28 430.36 438.57 430.36 436.55 0.3M
2021-05-27 429.53 433.19 426.91 431.47 0.8M
2021-05-26 430.38 433.94 426.01 429.63 0.2M
2021-05-25 429.71 431.76 426.87 429.66 0.2M
2021-05-24 431.59 434.00 429.25 430.74 0.2M
2021-05-21 432.58 437.50 428.63 429.25 0.2M
2021-05-20 428.74 431.91 425.31 429.73 0.3M
2021-05-19 423.89 437.77 419.79 427.83 0.2M
2021-05-18 441.38 443.85 426.92 427.10 0.3M
2021-05-17 437.47 439.98 431.17 435.67 0.2M
2021-05-14 435.07 438.87 433.28 437.87 0.2M
2021-05-13 423.54 437.49 422.58 435.01 0.2M
2021-05-12 435.12 437.35 418.83 419.76 0.3M
2021-05-11 438.71 442.05 433.84 438.87 0.3M
2021-05-10 446.08 449.44 442.91 444.96 0.2M
2021-05-07 435.33 445.21 435.33 444.01 0.1M
2021-05-06 440.68 441.89 428.91 434.85 0.2M
2021-05-05 436.39 442.90 432.52 441.56 0.3M
2021-05-04 428.00 431.23 424.50 431.15 0.2M
2021-05-03 425.00 431.47 423.52 428.86 0.3M
2021-04-30 421.00 424.44 419.14 422.52 0.2M
2021-04-29 423.90 423.90 416.01 421.45 0.2M
2021-04-28 418.73 423.07 413.91 415.29 0.2M
2021-04-27 416.35 425.00 413.56 421.69 0.3M
2021-04-26 419.58 419.58 409.00 413.25 0.3M
2021-04-23 411.28 424.56 411.28 419.53 0.3M
2021-04-22 413.09 426.70 409.38 410.46 0.8M
2021-04-21 384.05 392.13 384.05 385.67 0.3M
2021-04-20 384.19 388.59 383.24 386.06 0.2M
2021-04-19 382.00 385.68 380.69 382.95 0.3M
2021-04-16 376.03 384.14 373.90 382.21 0.3M
2021-04-15 370.67 376.98 367.71 374.43 0.3M
2021-04-14 369.97 372.29 366.23 367.70 0.2M
2021-04-13 372.89 374.44 370.25 370.45 0.2M
2021-04-12 370.42 371.88 368.07 371.18 0.2M
2021-04-09 361.88 370.45 361.88 369.49 0.2M
2021-04-08 358.60 361.07 354.53 360.76 0.2M
2021-04-07 358.08 360.85 354.78 356.65 0.2M
2021-04-06 358.50 361.15 353.10 357.72 0.3M
2021-04-05 352.65 359.22 351.87 357.00 0.3M
2021-04-01 345.74 352.19 345.43 351.57 0.2M
2021-03-31 343.48 349.01 343.48 345.24 0.2M
2021-03-30 339.89 343.87 335.24 342.37 0.3M
2021-03-29 342.96 350.50 338.87 343.48 0.3M
2021-03-26 335.52 342.11 333.54 341.86 0.4M
2021-03-25 337.00 338.16 332.70 335.25 0.3M
2021-03-24 340.09 344.76 335.40 340.10 0.2M
2021-03-23 334.43 342.43 333.89 340.91 0.3M
2021-03-22 340.61 340.61 331.60 336.22 0.3M
2021-03-19 339.37 348.35 337.83 340.80 1.3M
2021-03-18 336.29 340.89 332.26 336.87 0.3M
2021-03-17 343.70 344.16 336.69 339.20 0.4M
2021-03-16 350.00 351.88 342.56 343.97 0.2M
2021-03-15 342.31 348.00 340.58 347.57 0.3M
2021-03-12 342.81 344.56 339.02 342.44 0.2M
2021-03-11 342.49 348.46 336.95 346.84 0.2M
2021-03-10 341.83 344.80 338.50 343.20 0.3M
2021-03-09 332.94 341.12 330.20 336.51 0.3M
2021-03-08 328.84 334.67 326.80 328.34 0.2M
2021-03-05 324.75 330.83 313.92 330.22 0.3M
2021-03-04 331.66 333.52 319.06 323.59 0.4M
2021-03-03 330.29 335.36 328.37 331.10 0.3M
2021-03-02 332.17 334.63 327.08 330.70 0.5M
2021-03-01 335.01 340.47 332.77 334.20 0.6M
2021-02-26 327.77 338.72 325.74 334.77 0.7M
2021-02-25 326.59 328.10 320.71 322.99 0.5M
2021-02-24 318.91 329.67 314.92 328.39 0.7M
2021-02-23 310.75 319.91 305.47 318.25 0.5M
2021-02-22 325.07 326.02 311.57 314.43 0.6M
2021-02-19 329.96 332.54 325.42 326.08 0.4M
2021-02-18 328.33 330.85 328.00 330.43 0.3M
2021-02-17 331.48 335.78 326.43 330.17 0.4M
2021-02-16 341.20 344.10 330.30 333.33 0.6M
2021-02-12 331.75 344.86 331.75 337.84 0.9M
2021-02-11 351.11 359.99 328.81 329.89 1.0M
2021-02-10 361.01 362.79 349.21 350.54 0.4M
2021-02-09 361.07 364.43 357.96 360.29 0.5M
2021-02-08 360.84 362.91 359.04 359.40 0.4M
2021-02-05 359.00 362.11 356.73 359.32 0.2M
2021-02-04 356.56 363.12 354.50 358.99 0.3M
2021-02-03 360.19 361.01 352.88 354.85 0.3M
2021-02-02 363.94 363.94 357.30 357.30 0.4M
2021-02-01 356.17 360.96 353.96 359.82 0.2M
2021-01-29 360.79 364.04 353.75 354.18 0.3M
2021-01-28 356.76 365.09 352.51 362.66 0.3M
2021-01-27 360.00 364.27 348.01 354.66 0.4M
2021-01-26 370.03 370.88 363.52 363.68 0.2M
2021-01-25 371.48 373.81 364.94 368.94 0.2M
2021-01-22 361.47 371.35 361.47 369.31 0.2M
2021-01-21 365.37 372.32 363.00 366.71 0.2M
2021-01-20 360.91 368.37 357.78 366.24 0.4M
2021-01-19 359.62 364.69 355.89 360.63 0.3M
2021-01-15 365.01 365.80 357.01 359.40 0.3M
2021-01-14 374.38 374.60 365.81 366.70 0.3M
2021-01-13 385.00 386.63 373.23 373.72 0.3M
2021-01-12 387.75 387.75 382.32 385.00 0.3M
2021-01-11 389.74 392.85 384.32 385.25 0.4M
2021-01-08 388.81 399.47 387.52 390.99 0.3M
2021-01-07 374.58 401.29 371.10 385.95 0.4M
2021-01-06 352.20 370.91 349.19 370.38 0.4M
2021-01-05 356.53 360.03 353.79 356.87 0.2M
2021-01-04 373.82 378.67 353.61 356.89 0.3M