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
2023-12-29 401.28 403.98 398.05 398.71 0.2M
2023-12-28 403.01 404.79 401.04 402.39 0.1M
2023-12-27 402.36 405.01 399.48 403.74 0.2M
2023-12-26 396.66 402.21 395.50 400.89 0.2M
2023-12-22 395.83 397.76 393.10 396.11 0.2M
2023-12-21 395.04 398.64 392.54 395.63 0.2M
2023-12-20 391.41 400.00 389.28 390.63 0.4M
2023-12-19 392.45 398.19 390.18 391.53 0.3M
2023-12-18 392.67 393.05 386.28 389.81 0.4M
2023-12-15 394.22 397.53 388.63 392.40 0.7M
2023-12-14 371.40 398.92 371.40 396.30 1.1M
2023-12-13 351.90 365.65 349.75 365.04 0.4M
2023-12-12 355.87 361.00 349.99 351.79 0.4M
2023-12-11 355.32 361.26 352.99 355.88 0.3M
2023-12-08 360.25 361.87 353.51 354.12 0.3M
2023-12-07 362.30 364.12 357.60 363.74 0.3M
2023-12-06 356.81 366.08 356.55 362.51 0.4M
2023-12-05 350.81 353.75 348.72 353.60 0.3M
2023-12-04 356.84 362.48 351.31 353.64 0.3M
2023-12-01 346.74 357.98 345.02 357.64 0.3M
2023-11-30 346.49 348.83 338.92 347.32 0.6M
2023-11-29 347.78 351.38 343.00 345.32 0.4M
2023-11-28 350.89 354.10 348.89 350.31 0.2M
2023-11-27 353.10 353.87 348.95 351.60 0.2M
2023-11-24 354.31 356.14 353.18 354.75 0.1M
2023-11-22 354.87 357.86 353.01 356.26 0.2M
2023-11-21 347.64 353.44 343.90 352.40 0.2M
2023-11-20 350.19 350.98 345.87 349.08 0.3M
2023-11-17 353.07 354.07 347.75 350.22 0.2M
2023-11-16 348.94 350.86 346.76 347.37 0.3M
2023-11-15 351.31 360.60 350.26 350.59 0.5M
2023-11-14 340.00 355.79 338.50 349.31 0.5M
2023-11-13 327.95 330.42 324.62 328.34 0.2M
2023-11-10 331.31 331.31 325.22 330.54 0.3M
2023-11-09 338.28 338.28 328.15 329.03 0.3M
2023-11-08 332.95 337.38 331.63 335.49 0.3M
2023-11-07 329.43 336.19 326.47 334.24 0.2M
2023-11-06 336.28 336.28 327.27 330.01 0.3M
2023-11-03 331.11 338.29 329.12 336.66 0.4M
2023-11-02 326.82 331.68 325.66 326.23 0.3M
2023-11-01 315.77 319.55 311.83 319.28 0.4M
2023-10-31 315.82 318.10 313.69 315.77 0.4M
2023-10-30 313.09 319.33 310.48 316.64 0.3M
2023-10-27 318.31 318.74 308.46 309.50 0.4M
2023-10-26 321.24 321.24 312.39 315.84 0.5M
2023-10-25 317.09 327.67 309.15 319.07 0.6M
2023-10-24 323.11 331.30 321.76 321.81 0.4M
2023-10-23 319.12 327.99 317.12 322.03 0.4M
2023-10-20 325.00 325.49 319.02 322.17 0.6M
2023-10-19 349.34 359.25 322.23 325.20 1.0M
2023-10-18 348.96 354.80 336.65 336.74 0.6M
2023-10-17 345.87 356.06 343.03 352.22 0.5M
2023-10-16 347.25 351.73 345.81 348.86 0.3M
2023-10-13 346.56 348.55 339.07 344.25 0.3M
2023-10-12 352.32 352.32 343.07 346.13 0.3M
2023-10-11 352.10 352.36 343.77 351.37 0.4M
2023-10-10 342.05 354.09 342.05 350.55 0.4M
2023-10-09 332.83 341.63 330.83 341.54 0.3M
2023-10-06 329.02 341.20 329.02 336.12 0.4M
2023-10-05 340.15 340.15 331.84 333.78 0.3M
2023-10-04 340.54 341.37 333.89 338.55 0.3M
2023-10-03 346.05 348.15 336.72 338.85 0.4M
2023-10-02 354.57 358.06 347.97 349.00 0.3M
2023-09-29 358.00 364.44 353.82 356.10 0.4M
2023-09-28 343.26 356.68 343.26 353.00 0.4M
2023-09-27 341.51 346.32 340.17 343.70 0.5M
2023-09-26 343.50 344.74 338.15 338.28 0.4M
2023-09-25 343.05 348.49 341.92 346.91 0.3M
2023-09-22 347.62 351.04 343.04 343.70 0.3M
2023-09-21 345.07 350.02 342.31 346.37 0.4M
2023-09-20 349.14 354.50 347.52 347.62 0.3M
2023-09-19 344.97 348.78 341.92 347.59 0.4M
2023-09-18 348.96 356.89 346.31 346.58 0.4M
2023-09-15 355.86 355.86 347.75 350.10 0.4M
2023-09-14 350.06 354.35 347.40 353.74 0.2M
2023-09-13 346.54 350.19 345.69 348.76 0.2M
2023-09-12 346.13 351.56 344.85 348.19 0.3M
2023-09-11 346.79 351.89 346.60 348.26 0.2M
2023-09-08 348.32 348.32 343.35 344.26 0.2M
2023-09-07 348.36 350.54 339.07 349.22 0.5M
2023-09-06 356.55 359.36 349.08 350.00 0.4M
2023-09-05 366.35 366.35 356.72 358.15 0.3M
2023-09-01 369.89 372.42 365.10 368.18 0.3M
2023-08-31 370.40 373.58 364.93 365.60 0.3M
2023-08-30 367.87 370.94 365.95 369.79 0.2M
2023-08-29 354.66 368.24 354.66 368.15 0.3M
2023-08-28 356.98 357.00 349.89 354.30 0.3M
2023-08-25 354.62 356.22 348.42 353.98 0.2M
2023-08-24 355.59 357.41 351.40 352.32 0.2M
2023-08-23 351.60 358.08 350.62 356.64 0.2M
2023-08-22 350.17 354.13 348.45 351.60 0.2M
2023-08-21 352.15 352.71 345.84 350.17 0.3M
2023-08-18 347.72 351.03 344.03 349.49 0.6M
2023-08-17 367.99 368.78 351.46 351.61 0.4M
2023-08-16 368.09 372.51 366.33 367.26 0.2M
2023-08-15 370.20 374.59 366.09 368.09 0.3M
2023-08-14 371.74 374.34 370.00 372.67 0.3M
2023-08-11 383.89 384.93 372.06 375.00 0.3M
2023-08-10 388.76 391.18 382.94 385.14 0.3M
2023-08-09 385.11 387.10 381.13 384.20 0.2M
2023-08-08 382.67 386.35 377.86 386.27 0.3M
2023-08-07 385.50 387.48 382.29 386.09 0.3M
2023-08-04 381.80 384.35 376.42 381.49 0.3M
2023-08-03 379.28 379.64 372.86 378.40 0.4M
2023-08-02 380.96 386.15 377.69 379.91 0.4M
2023-08-01 381.94 390.12 381.60 387.16 0.4M
2023-07-31 384.02 387.98 381.93 384.74 0.3M
2023-07-28 387.89 390.00 381.90 384.84 0.3M
2023-07-27 392.51 393.18 379.43 381.90 0.4M
2023-07-26 378.40 390.66 376.00 387.78 0.6M
2023-07-25 369.23 379.79 367.10 378.45 0.6M
2023-07-24 369.04 372.67 364.30 365.16 0.6M
2023-07-21 365.16 374.06 363.53 369.75 0.9M
2023-07-20 357.45 374.46 350.05 361.25 1.3M
2023-07-19 357.03 366.49 355.05 365.97 0.8M
2023-07-18 357.48 365.11 356.00 357.87 0.5M
2023-07-17 360.87 363.23 354.95 360.02 0.8M
2023-07-14 352.00 369.00 350.00 364.01 1.2M
2023-07-13 388.37 391.26 381.28 382.66 0.4M
2023-07-12 387.82 392.25 385.04 388.37 0.3M
2023-07-11 379.03 384.73 378.02 381.88 0.4M
2023-07-10 364.47 376.95 361.75 376.43 0.4M
2023-07-07 365.44 369.58 364.65 365.72 0.3M
2023-07-06 366.43 367.22 358.77 364.25 0.4M
2023-07-05 370.37 372.63 365.00 371.23 0.3M
2023-07-03 372.09 373.24 362.10 371.48 0.3M
2023-06-30 375.33 379.68 369.47 374.64 0.6M
2023-06-29 368.89 377.65 366.62 370.62 0.5M
2023-06-28 365.54 371.33 360.96 370.12 0.4M
2023-06-27 357.98 368.29 353.47 366.20 0.4M
2023-06-26 350.25 356.79 349.01 354.13 0.3M
2023-06-23 349.10 353.88 347.64 352.34 0.5M
2023-06-22 355.97 356.42 349.63 350.28 0.2M
2023-06-21 353.51 357.64 351.46 356.74 0.3M
2023-06-20 354.93 357.00 350.46 353.51 0.4M
2023-06-16 360.46 361.61 352.29 357.95 0.6M
2023-06-15 347.92 359.81 346.51 357.51 0.8M
2023-06-14 339.76 347.63 335.77 345.40 0.5M
2023-06-13 334.61 338.47 333.20 336.91 0.3M
2023-06-12 327.32 334.47 324.88 333.72 0.3M
2023-06-09 323.20 327.64 322.80 326.42 0.4M
2023-06-08 337.80 338.04 323.91 324.64 0.4M
2023-06-07 338.47 344.95 335.37 338.74 0.4M
2023-06-06 326.97 338.39 323.63 336.32 0.4M
2023-06-05 324.99 327.83 320.21 327.39 0.5M
2023-06-02 317.56 326.98 316.46 326.36 0.4M
2023-06-01 317.25 317.25 307.77 313.02 0.6M
2023-05-31 320.00 322.92 309.79 316.23 0.9M
2023-05-30 331.21 332.37 319.69 322.77 0.4M
2023-05-26 326.50 333.25 325.49 328.01 0.3M
2023-05-25 334.02 337.11 326.23 327.08 0.3M
2023-05-24 338.46 339.00 327.55 333.85 0.3M
2023-05-23 341.81 344.93 336.09 338.08 0.3M
2023-05-22 345.37 346.17 341.70 342.70 0.3M
2023-05-19 353.22 353.22 344.92 345.05 0.3M
2023-05-18 343.33 353.73 340.16 353.22 0.3M
2023-05-17 342.93 343.68 337.19 343.29 0.2M
2023-05-16 336.57 342.67 333.93 340.53 0.4M
2023-05-15 338.70 342.38 335.72 342.16 0.3M
2023-05-12 348.13 349.95 336.13 338.65 0.4M
2023-05-11 351.40 351.40 344.73 348.04 0.3M
2023-05-10 356.45 357.15 348.02 351.22 0.3M
2023-05-09 349.22 353.10 347.74 350.98 0.2M
2023-05-08 354.05 355.16 348.59 353.18 0.2M
2023-05-05 351.49 355.83 348.59 353.96 0.3M
2023-05-04 352.26 355.43 342.65 344.87 0.3M
2023-05-03 348.05 358.81 347.42 351.72 0.4M
2023-05-02 346.63 347.78 339.20 346.89 0.3M
2023-05-01 350.66 352.53 344.21 346.78 0.3M
2023-04-28 341.41 352.58 339.55 351.32 0.4M
2023-04-27 335.88 342.48 332.71 342.09 0.4M
2023-04-26 336.14 336.14 331.04 332.25 0.4M
2023-04-25 348.02 349.77 336.20 336.92 0.4M
2023-04-24 341.27 350.43 341.27 350.23 0.5M
2023-04-21 340.56 344.17 336.53 343.24 0.8M
2023-04-20 318.00 341.95 317.50 332.39 1.3M
2023-04-19 335.11 338.95 332.30 338.67 0.5M
2023-04-18 340.03 344.67 338.50 338.94 0.5M
2023-04-17 329.77 337.52 329.33 337.43 0.4M
2023-04-14 339.13 340.79 327.52 330.25 0.6M
2023-04-13 335.61 341.85 329.42 340.34 0.4M
2023-04-12 349.18 353.92 332.80 333.90 0.5M
2023-04-11 335.84 347.32 335.84 345.82 0.5M
2023-04-10 323.88 335.23 323.03 335.17 0.3M
2023-04-06 322.93 327.70 320.41 326.26 0.4M
2023-04-05 325.00 325.00 318.46 321.82 0.4M
2023-04-04 341.33 341.60 327.16 327.48 0.3M
2023-04-03 340.42 344.76 335.75 339.25 0.4M
2023-03-31 338.50 344.48 335.86 342.44 0.5M
2023-03-30 342.17 342.66 333.72 335.12 0.2M
2023-03-29 332.71 337.50 331.43 337.38 0.3M
2023-03-28 327.16 330.88 326.38 327.45 0.2M
2023-03-27 326.85 330.84 326.16 328.06 0.4M
2023-03-24 324.18 325.69 315.15 325.23 0.5M
2023-03-23 335.24 338.79 323.08 325.27 0.4M
2023-03-22 346.51 346.51 334.23 334.41 0.3M
2023-03-21 346.11 349.26 343.31 346.72 0.3M
2023-03-20 342.40 346.68 340.52 342.95 0.3M
2023-03-17 349.26 351.02 341.32 341.83 0.4M
2023-03-16 344.04 353.70 344.04 349.51 0.4M
2023-03-15 345.39 349.57 341.23 345.99 0.3M
2023-03-14 349.81 355.43 345.94 350.64 0.3M
2023-03-13 344.61 352.12 342.33 346.27 0.4M
2023-03-10 351.99 353.35 342.48 348.41 0.4M
2023-03-09 355.75 359.74 346.76 349.04 0.3M
2023-03-08 354.72 356.57 351.20 356.57 0.2M
2023-03-07 357.52 359.58 353.84 354.90 0.2M
2023-03-06 363.92 366.10 355.82 357.22 0.3M
2023-03-03 355.50 362.00 354.66 361.55 0.4M
2023-03-02 345.53 354.63 344.14 352.80 0.3M
2023-03-01 354.00 357.43 346.91 348.55 0.3M
2023-02-28 357.47 362.25 354.67 356.86 0.3M
2023-02-27 361.09 364.92 354.08 356.09 0.3M
2023-02-24 353.98 357.76 353.77 356.31 0.3M
2023-02-23 359.24 362.00 353.24 360.57 0.3M
2023-02-22 358.05 362.30 354.68 357.69 0.4M
2023-02-21 370.00 370.00 355.45 357.55 0.6M
2023-02-17 388.45 389.90 369.47 376.58 0.6M
2023-02-16 376.87 393.14 372.83 389.70 1.2M
2023-02-15 370.01 385.93 370.01 384.57 0.6M
2023-02-14 374.19 378.40 368.67 375.33 0.4M
2023-02-13 372.36 376.10 368.83 374.85 0.6M
2023-02-10 372.00 372.58 365.99 369.24 0.6M
2023-02-09 388.28 388.61 374.60 376.95 0.6M
2023-02-08 388.58 390.51 383.27 385.13 0.4M
2023-02-07 387.17 393.28 382.05 391.83 0.4M
2023-02-06 390.83 392.49 384.33 392.04 0.6M
2023-02-03 413.10 413.61 400.48 403.57 0.8M
2023-02-02 404.74 423.97 404.74 422.17 0.7M
2023-02-01 384.95 400.59 383.78 398.14 0.4M
2023-01-31 375.29 385.90 375.24 385.61 0.4M
2023-01-30 375.00 378.79 370.73 376.48 0.6M
2023-01-27 363.95 380.21 361.65 379.39 0.5M
2023-01-26 367.24 369.77 359.83 364.41 0.2M
2023-01-25 360.00 364.84 357.00 363.50 0.3M
2023-01-24 357.34 367.36 355.87 364.26 0.4M
2023-01-23 353.00 359.45 349.88 359.28 0.3M
2023-01-20 346.56 353.15 343.93 352.74 0.3M
2023-01-19 355.48 357.89 343.48 344.78 0.6M
2023-01-18 358.52 367.50 357.54 359.65 0.9M
2023-01-17 347.11 355.56 346.90 353.97 0.5M
2023-01-13 342.29 351.80 341.31 349.09 0.3M
2023-01-12 346.85 347.82 341.08 346.79 0.5M
2023-01-11 333.99 343.85 332.04 342.81 0.6M
2023-01-10 318.02 325.50 316.06 325.06 0.4M
2023-01-09 315.41 328.58 315.31 317.81 0.5M
2023-01-06 304.23 315.58 299.35 315.31 0.5M
2023-01-05 301.73 305.03 296.89 303.00 0.3M
2023-01-04 306.39 306.39 299.94 304.43 0.4M
2023-01-03 305.25 309.83 297.26 300.83 0.4M