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
2022-12-30 303.05 304.69 298.42 302.33 0.3M
2022-12-29 300.37 308.54 300.29 306.92 0.3M
2022-12-28 306.37 308.66 295.95 296.48 0.2M
2022-12-27 305.81 307.61 301.55 306.01 0.2M
2022-12-23 304.62 306.85 302.77 305.60 0.2M
2022-12-22 306.60 306.80 296.04 305.08 0.3M
2022-12-21 306.33 311.68 306.00 311.68 0.4M
2022-12-20 306.18 306.35 300.01 303.77 0.3M
2022-12-19 314.60 315.72 307.85 308.14 0.4M
2022-12-16 315.09 316.36 309.18 313.02 1.0M
2022-12-15 324.82 329.68 310.76 320.04 0.6M
2022-12-14 333.45 342.42 332.43 334.81 0.6M
2022-12-13 347.61 349.97 332.80 335.47 0.4M
2022-12-12 330.65 334.35 329.49 331.12 0.5M
2022-12-09 325.05 332.60 325.05 331.01 0.5M
2022-12-08 322.58 330.15 319.52 329.23 0.6M
2022-12-07 317.19 326.29 315.88 321.08 0.3M
2022-12-06 321.37 322.07 312.89 317.99 0.4M
2022-12-05 323.85 325.00 316.04 320.11 0.4M
2022-12-02 333.33 333.33 325.20 330.43 0.5M
2022-12-01 334.56 338.69 329.39 338.13 0.4M
2022-11-30 318.00 330.85 314.25 329.41 0.8M
2022-11-29 314.88 321.16 313.96 320.75 0.3M
2022-11-28 326.13 329.02 314.92 315.23 0.3M
2022-11-25 332.97 334.60 327.84 328.82 0.2M
2022-11-23 327.16 335.11 325.27 332.39 0.4M
2022-11-22 323.20 326.96 320.52 326.43 0.3M
2022-11-21 320.56 323.43 317.82 320.24 0.3M
2022-11-18 323.24 324.76 314.90 321.98 0.5M
2022-11-17 329.30 329.32 310.01 319.60 0.7M
2022-11-16 339.64 345.00 332.07 337.45 0.4M
2022-11-15 350.93 352.77 343.38 346.25 0.5M
2022-11-14 350.00 352.42 339.58 340.89 0.6M
2022-11-11 339.31 360.34 338.23 351.36 0.8M
2022-11-10 316.00 343.24 315.89 339.31 1.0M
2022-11-09 303.54 305.81 299.11 300.40 0.4M
2022-11-08 306.00 312.23 302.15 307.79 0.7M
2022-11-07 294.64 304.25 292.07 304.16 0.4M
2022-11-04 295.48 295.48 283.81 292.62 0.5M
2022-11-03 291.90 294.39 288.19 291.60 0.4M
2022-11-02 305.17 311.85 294.51 295.30 0.5M
2022-11-01 307.44 310.30 302.74 305.73 0.3M
2022-10-31 316.50 318.09 304.01 304.23 0.4M
2022-10-28 302.97 319.24 301.91 318.77 0.4M
2022-10-27 307.18 309.28 302.02 304.23 0.4M
2022-10-26 298.39 314.55 296.79 305.88 0.9M
2022-10-25 293.27 302.04 293.27 298.54 0.9M
2022-10-24 287.84 294.30 284.45 292.83 0.7M
2022-10-21 285.17 286.74 278.10 284.83 0.8M
2022-10-20 303.66 307.76 279.28 283.92 1.6M
2022-10-19 311.59 312.89 293.35 298.12 0.9M
2022-10-18 323.38 327.95 315.84 318.90 0.6M
2022-10-17 311.94 322.16 311.83 318.47 0.4M
2022-10-14 325.15 328.46 305.86 307.03 0.4M
2022-10-13 306.99 324.41 300.00 321.71 0.5M
2022-10-12 319.82 322.98 316.87 317.12 0.4M
2022-10-11 322.80 326.97 316.80 319.42 0.4M
2022-10-10 324.09 324.40 319.82 322.75 0.2M
2022-10-07 323.05 324.07 315.38 321.60 0.3M
2022-10-06 332.26 334.08 327.20 328.87 0.2M
2022-10-05 325.48 333.36 323.83 330.86 0.3M
2022-10-04 336.05 341.20 331.61 332.81 0.4M
2022-10-03 320.52 331.28 317.68 327.75 0.7M
2022-09-30 316.68 326.74 313.40 318.21 0.5M
2022-09-29 323.32 323.32 313.49 315.78 0.5M
2022-09-28 320.74 332.67 314.36 329.14 0.8M
2022-09-27 315.12 319.38 309.57 317.67 0.7M
2022-09-26 312.88 318.54 310.50 311.93 0.6M
2022-09-23 312.67 318.99 308.74 312.52 0.7M
2022-09-22 321.64 323.33 313.51 314.95 0.4M
2022-09-21 329.65 335.81 324.30 324.35 0.3M
2022-09-20 334.47 335.80 324.74 326.97 0.4M
2022-09-19 330.75 338.48 330.24 338.47 0.4M
2022-09-16 325.94 333.98 322.88 331.63 0.7M
2022-09-15 328.59 336.84 325.46 328.43 0.5M
2022-09-14 346.23 348.80 326.84 330.19 0.5M
2022-09-13 347.06 347.50 334.77 335.19 0.5M
2022-09-12 363.40 364.27 355.90 357.39 0.5M
2022-09-09 355.65 361.63 354.70 355.96 0.3M
2022-09-08 341.55 353.55 341.44 353.21 0.3M
2022-09-07 336.48 345.90 336.48 345.54 0.2M
2022-09-06 340.19 343.49 327.08 335.47 0.4M
2022-09-02 342.32 346.95 336.97 339.90 0.3M
2022-09-01 336.29 337.37 330.32 336.87 0.5M
2022-08-31 345.29 345.97 337.40 339.19 0.3M
2022-08-30 346.02 348.56 340.26 343.19 0.3M
2022-08-29 349.00 352.10 344.19 344.21 0.3M
2022-08-26 370.67 371.88 352.12 352.75 0.2M
2022-08-25 364.17 370.16 362.73 370.16 0.3M
2022-08-24 360.95 366.27 357.62 363.78 0.3M
2022-08-23 373.36 377.01 360.38 360.63 0.3M
2022-08-22 376.20 379.24 373.19 374.56 0.2M
2022-08-19 386.45 388.57 376.19 380.39 0.3M
2022-08-18 386.94 392.70 385.44 391.43 0.2M
2022-08-17 387.42 391.67 383.75 386.63 0.2M
2022-08-16 387.44 395.43 385.01 392.67 0.3M
2022-08-15 391.35 395.75 388.28 388.84 0.3M
2022-08-12 376.06 390.11 374.25 388.79 0.3M
2022-08-11 385.00 387.49 374.90 375.31 0.5M
2022-08-10 380.66 385.78 377.24 382.48 0.6M
2022-08-09 379.56 384.96 366.11 369.89 0.3M
2022-08-08 374.97 387.73 374.97 381.67 0.3M
2022-08-05 365.93 373.73 363.01 373.64 0.3M
2022-08-04 363.53 373.08 362.47 370.72 0.3M
2022-08-03 363.51 365.09 358.43 363.11 0.3M
2022-08-02 363.13 370.48 359.20 359.93 0.3M
2022-08-01 358.21 364.97 355.12 363.32 0.4M
2022-07-29 360.24 361.68 353.82 357.70 0.5M
2022-07-28 354.53 360.87 342.94 359.89 0.6M
2022-07-27 347.90 355.54 342.28 355.11 0.5M
2022-07-26 347.30 350.84 341.30 343.15 0.4M
2022-07-25 361.54 363.92 350.68 355.00 0.4M
2022-07-22 355.01 376.87 353.26 363.11 1.0M
2022-07-21 371.04 375.00 351.06 356.57 1.2M
2022-07-20 390.85 398.46 387.91 396.75 0.5M
2022-07-19 378.34 387.88 374.16 386.49 0.3M
2022-07-18 374.85 379.88 371.66 372.71 0.3M
2022-07-15 375.00 376.20 370.29 373.85 0.3M
2022-07-14 359.21 369.54 356.73 369.01 0.4M
2022-07-13 367.28 371.70 364.08 367.92 0.4M
2022-07-12 372.36 382.81 370.00 373.74 0.4M
2022-07-11 378.38 380.34 370.07 371.08 0.3M
2022-07-08 386.22 387.14 374.58 378.21 0.3M
2022-07-07 371.02 388.44 369.99 387.63 0.5M
2022-07-06 366.79 377.63 365.83 372.73 0.5M
2022-07-05 348.54 365.55 343.40 363.44 0.5M
2022-07-01 351.76 358.50 347.03 351.92 0.5M
2022-06-30 345.42 354.47 341.54 351.23 0.5M
2022-06-29 353.49 353.88 344.10 349.98 0.4M
2022-06-28 355.26 359.40 350.56 353.08 0.6M
2022-06-27 357.61 359.88 353.26 356.42 0.3M
2022-06-24 355.34 365.02 354.45 356.94 0.6M
2022-06-23 336.48 353.56 335.79 353.03 0.4M
2022-06-22 330.06 337.22 324.14 335.78 0.4M
2022-06-21 336.00 340.39 331.69 332.76 0.3M
2022-06-17 334.05 339.56 331.32 332.93 0.5M
2022-06-16 345.86 345.86 329.65 332.18 0.5M
2022-06-15 351.19 361.68 346.08 353.82 0.5M
2022-06-14 367.48 368.70 337.29 349.44 0.9M
2022-06-13 373.74 380.77 366.68 368.87 0.6M
2022-06-10 407.53 409.31 383.06 385.03 0.5M
2022-06-09 401.47 421.91 401.47 416.39 0.5M
2022-06-08 408.95 412.27 405.34 406.87 0.2M
2022-06-07 408.73 412.15 402.01 410.80 0.4M
2022-06-06 410.00 413.34 404.40 411.61 0.3M
2022-06-03 407.86 414.99 405.36 407.27 0.3M
2022-06-02 393.63 415.01 393.63 414.51 0.2M
2022-06-01 399.96 403.24 387.65 393.04 0.3M
2022-05-31 406.64 406.64 395.38 398.62 0.8M
2022-05-27 402.46 409.07 397.59 406.00 0.5M
2022-05-26 398.77 403.48 394.43 400.86 0.7M
2022-05-25 386.42 397.81 379.09 393.49 0.6M
2022-05-24 403.37 404.95 382.52 389.20 0.4M
2022-05-23 404.76 409.52 399.93 404.76 0.6M
2022-05-20 396.32 408.17 394.86 405.58 0.8M
2022-05-19 382.93 403.51 382.29 393.46 0.5M
2022-05-18 398.70 399.95 385.04 387.31 0.4M
2022-05-17 405.25 409.79 394.47 405.21 0.3M
2022-05-16 408.57 408.57 396.63 401.18 0.3M
2022-05-13 405.49 413.18 405.37 411.16 0.3M
2022-05-12 377.52 403.93 377.52 403.75 0.5M
2022-05-11 393.44 400.09 380.10 381.41 0.5M
2022-05-10 406.99 411.32 382.50 395.94 0.5M
2022-05-09 390.00 402.25 387.47 399.84 0.4M
2022-05-06 394.62 400.69 380.39 394.30 0.4M
2022-05-05 412.60 414.31 394.92 400.56 0.5M
2022-05-04 405.00 418.31 392.62 416.92 0.4M
2022-05-03 413.82 416.32 401.96 406.16 0.5M
2022-05-02 406.47 414.03 399.37 412.08 0.4M
2022-04-29 413.35 421.50 404.29 405.22 0.3M
2022-04-28 409.11 420.00 401.70 417.66 0.4M
2022-04-27 415.89 427.29 404.91 404.95 0.4M
2022-04-26 426.12 428.81 415.15 415.48 0.4M
2022-04-25 415.50 429.53 405.98 427.64 0.5M
2022-04-22 422.70 428.86 415.70 415.74 0.5M
2022-04-21 452.50 473.98 426.44 427.19 1.0M
2022-04-20 435.51 437.72 431.62 431.82 0.5M
2022-04-19 415.64 430.91 413.98 429.79 0.3M
2022-04-18 411.19 416.56 404.55 410.49 0.3M
2022-04-14 425.19 431.18 413.74 414.06 0.2M
2022-04-13 410.97 422.62 409.43 421.44 0.3M
2022-04-12 419.59 428.79 410.35 410.97 0.2M
2022-04-11 419.49 419.49 408.54 415.04 0.5M
2022-04-08 425.05 429.96 420.51 422.09 0.3M
2022-04-07 416.38 431.44 414.64 425.68 0.4M
2022-04-06 426.45 429.14 406.29 419.91 0.6M
2022-04-05 431.69 443.66 429.07 433.54 0.4M
2022-04-04 426.17 435.39 422.05 430.74 0.4M
2022-04-01 425.93 430.03 422.01 425.03 0.4M
2022-03-31 452.31 458.23 420.60 422.85 0.7M
2022-03-30 453.77 454.29 443.65 449.44 0.3M
2022-03-29 449.49 466.42 445.81 454.49 0.3M
2022-03-28 433.40 440.65 426.23 440.25 0.4M
2022-03-25 451.26 453.11 428.06 431.24 0.4M
2022-03-24 461.00 461.88 445.67 450.52 0.3M
2022-03-23 472.43 475.00 456.71 460.13 0.3M
2022-03-22 476.60 482.19 471.35 476.88 0.3M
2022-03-21 485.33 488.47 470.84 475.82 0.2M
2022-03-18 471.73 488.75 467.85 487.41 0.5M
2022-03-17 468.00 475.42 464.04 475.15 0.2M
2022-03-16 456.32 469.28 455.21 467.71 0.3M
2022-03-15 445.66 454.64 440.27 452.81 0.2M
2022-03-14 444.04 447.85 436.59 441.08 0.2M
2022-03-11 457.87 457.87 441.60 442.10 0.2M
2022-03-10 449.90 455.98 442.58 452.08 0.2M
2022-03-09 445.74 462.92 441.49 456.74 0.4M
2022-03-08 451.49 462.29 436.16 437.00 0.4M
2022-03-07 465.96 465.96 450.01 451.55 0.4M
2022-03-04 469.00 469.45 451.55 465.81 0.4M
2022-03-03 477.61 483.43 465.14 469.45 0.4M
2022-03-02 463.25 480.93 462.92 475.48 0.4M
2022-03-01 456.64 465.54 456.64 462.51 0.4M
2022-02-28 441.20 460.35 441.20 458.58 0.6M
2022-02-25 436.07 452.31 433.11 449.39 0.4M
2022-02-24 401.99 436.66 401.51 436.07 0.5M
2022-02-23 430.92 433.44 413.57 415.42 0.4M
2022-02-22 452.50 456.94 427.39 430.12 0.6M
2022-02-18 447.82 469.79 446.98 454.83 0.7M
2022-02-17 465.00 467.52 444.77 445.92 0.8M
2022-02-16 459.50 460.77 454.69 460.18 0.5M
2022-02-15 456.04 467.05 451.64 459.57 0.3M
2022-02-14 445.74 453.37 444.71 450.94 0.4M
2022-02-11 454.60 458.84 440.55 446.55 0.2M
2022-02-10 455.02 465.03 450.70 453.68 0.2M
2022-02-09 461.13 470.55 459.15 465.04 0.2M
2022-02-08 448.42 456.02 441.75 452.17 0.3M
2022-02-07 451.77 455.60 445.24 449.10 0.4M
2022-02-04 455.93 457.71 447.47 448.62 0.4M
2022-02-03 463.62 469.29 457.10 458.05 0.3M
2022-02-02 474.80 479.56 469.26 471.27 0.3M
2022-02-01 475.78 482.75 465.47 473.73 0.3M
2022-01-31 458.97 477.10 458.05 476.25 0.3M
2022-01-28 452.82 459.76 441.15 459.72 0.3M
2022-01-27 458.61 462.78 449.95 451.75 0.3M
2022-01-26 465.46 473.14 447.78 451.26 0.3M
2022-01-25 468.50 474.74 455.38 459.99 0.4M
2022-01-24 465.00 479.80 449.56 477.62 0.6M
2022-01-21 476.46 484.25 469.02 470.88 0.3M
2022-01-20 493.80 502.70 475.93 476.43 0.3M
2022-01-19 497.36 504.35 490.38 490.66 0.2M
2022-01-18 484.49 497.58 477.13 493.91 0.4M
2022-01-14 501.12 503.83 483.00 494.10 0.3M
2022-01-13 513.47 514.77 502.57 507.23 0.4M
2022-01-12 505.00 520.60 505.00 512.81 0.5M
2022-01-11 496.31 505.82 488.44 502.06 0.4M
2022-01-10 497.03 497.25 485.29 496.31 0.5M
2022-01-07 517.82 519.47 502.19 503.17 0.3M
2022-01-06 524.42 532.76 510.76 520.52 0.3M
2022-01-05 546.03 551.76 528.21 529.38 0.3M
2022-01-04 552.14 555.64 546.81 549.89 0.2M
2022-01-03 566.00 566.00 540.24 550.25 0.3M