Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.POWRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.2206 | 0.00 | 0.00% | 0.2204 | 0.2247 | 0.2163 | 4,464,790.00 |
| Jul 26 2024 | 0.2206 | 0.012 | 5.75% | 0.2087 | 0.2213 | 0.2081 | 3,678,785.00 |
| Jul 25 2024 | 0.2086 | -0.0048 | -2.25% | 0.2134 | 0.215 | 0.2002 | 7,798,646.00 |
| Jul 24 2024 | 0.2134 | -0.0008 | -0.37% | 0.2147 | 0.2227 | 0.2119 | 8,374,171.00 |
| Jul 23 2024 | 0.2142 | -0.0088 | -3.95% | 0.2222 | 0.2253 | 0.2124 | 10,506,244.00 |
| Jul 22 2024 | 0.223 | -0.0091 | -3.92% | 0.2325 | 0.2325 | 0.2209 | 8,216,661.00 |
| Jul 21 2024 | 0.2321 | 0.0061 | 2.70% | 0.2258 | 0.2428 | 0.220 | 23,413,621.00 |
| Jul 20 2024 | 0.226 | -0.0027 | -1.18% | 0.2287 | 0.2317 | 0.2234 | 7,667,212.00 |
| Jul 19 2024 | 0.2287 | -0.0011 | -0.48% | 0.2285 | 0.2309 | 0.2159 | 15,570,767.00 |
| Jul 18 2024 | 0.2298 | 0.0208 | 9.95% | 0.2103 | 0.2406 | 0.2094 | 60,463,102.00 |
| Jul 17 2024 | 0.209 | -0.0013 | -0.62% | 0.2108 | 0.2161 | 0.2083 | 9,416,318.00 |
| Jul 16 2024 | 0.2103 | 0.0002 | 0.10% | 0.2104 | 0.2143 | 0.199 | 16,488,154.00 |
| Jul 15 2024 | 0.2101 | 0.0101 | 5.05% | 0.2004 | 0.2108 | 0.1988 | 10,870,143.00 |
| Jul 14 2024 | 0.200 | 0.0032 | 1.63% | 0.1972 | 0.201 | 0.1935 | 6,696,899.00 |
| Jul 13 2024 | 0.1968 | 0.0023 | 1.18% | 0.1938 | 0.1977 | 0.1931 | 4,567,946.00 |
| Jul 12 2024 | 0.1945 | 0.0054 | 2.86% | 0.190 | 0.195 | 0.1876 | 12,224,888.00 |
| Jul 11 2024 | 0.1891 | -0.0072 | -3.67% | 0.1952 | 0.1985 | 0.1887 | 8,800,802.00 |
| Jul 10 2024 | 0.1963 | 0.0074 | 3.92% | 0.1881 | 0.1998 | 0.187 | 7,505,788.00 |
| Jul 09 2024 | 0.1889 | 0.0066 | 3.62% | 0.1814 | 0.1902 | 0.1797 | 11,743,644.00 |
| Jul 08 2024 | 0.1823 | 0.0067 | 3.82% | 0.1746 | 0.1884 | 0.1736 | 23,566,759.00 |
| Jul 07 2024 | 0.1756 | -0.0096 | -5.18% | 0.1845 | 0.1903 | 0.1748 | 14,318,964.00 |
| Jul 06 2024 | 0.1852 | 0.0153 | 9.01% | 0.1693 | 0.187 | 0.1684 | 9,059,265.00 |
| Jul 05 2024 | 0.1699 | -0.0061 | -3.47% | 0.1726 | 0.1732 | 0.1501 | 26,108,983.00 |
| Jul 04 2024 | 0.176 | -0.028 | -13.73% | 0.2038 | 0.2055 | 0.175 | 10,713,801.00 |
| Jul 03 2024 | 0.204 | -0.0071 | -3.36% | 0.2108 | 0.2137 | 0.2017 | 7,501,918.00 |
| Jul 02 2024 | 0.2111 | 0.0005 | 0.24% | 0.2106 | 0.2131 | 0.2081 | 4,084,809.00 |
| Jul 01 2024 | 0.2106 | -0.0071 | -3.26% | 0.2176 | 0.220 | 0.2096 | 5,933,589.00 |
| Jun 30 2024 | 0.2177 | 0.0095 | 4.56% | 0.2084 | 0.2188 | 0.206 | 5,193,762.00 |
| Jun 29 2024 | 0.2082 | -0.0048 | -2.25% | 0.213 | 0.2157 | 0.2072 | 6,061,580.00 |
| Jun 28 2024 | 0.213 | -0.0066 | -3.01% | 0.219 | 0.2211 | 0.2123 | 6,053,608.00 |
| Jun 27 2024 | 0.2196 | 0.0057 | 2.66% | 0.2136 | 0.2207 | 0.2087 | 4,657,054.00 |
| Jun 26 2024 | 0.2139 | -0.0038 | -1.75% | 0.2173 | 0.2202 | 0.2102 | 3,395,973.00 |
| Jun 25 2024 | 0.2177 | 0.0093 | 4.46% | 0.2084 | 0.2197 | 0.2068 | 4,475,883.00 |
| Jun 24 2024 | 0.2084 | 0.0035 | 1.71% | 0.205 | 0.2088 | 0.1952 | 11,505,853.00 |
| Jun 23 2024 | 0.2049 | -0.0083 | -3.89% | 0.2127 | 0.2176 | 0.2032 | 4,149,457.00 |
| Jun 22 2024 | 0.2132 | 0.0053 | 2.55% | 0.2074 | 0.2141 | 0.2044 | 3,678,384.00 |
| Jun 21 2024 | 0.2079 | -0.0024 | -1.14% | 0.2105 | 0.2145 | 0.2062 | 12,500,864.00 |
| Jun 20 2024 | 0.2103 | 0.00 | 0.00% | 0.2085 | 0.2201 | 0.2085 | 10,840,005.00 |
| Jun 19 2024 | 0.2103 | 0.0029 | 1.40% | 0.2064 | 0.2149 | 0.2046 | 11,350,493.00 |
| Jun 18 2024 | 0.2074 | -0.0101 | -4.64% | 0.2181 | 0.2274 | 0.1954 | 29,653,395.00 |
| Jun 17 2024 | 0.2175 | -0.0276 | -11.26% | 0.2444 | 0.246 | 0.2076 | 17,084,322.00 |
| Jun 16 2024 | 0.2451 | 0.0011 | 0.45% | 0.2436 | 0.2464 | 0.239 | 3,642,942.00 |
| Jun 15 2024 | 0.244 | 0.0017 | 0.70% | 0.2424 | 0.2464 | 0.2408 | 2,624,080.00 |
| Jun 14 2024 | 0.2423 | -0.006 | -2.42% | 0.2488 | 0.2531 | 0.2359 | 6,786,044.00 |
| Jun 13 2024 | 0.2483 | -0.0128 | -4.90% | 0.261 | 0.2644 | 0.2462 | 7,359,165.00 |
| Jun 12 2024 | 0.2611 | 0.0079 | 3.12% | 0.2547 | 0.2671 | 0.2453 | 8,982,044.00 |
| Jun 11 2024 | 0.2532 | -0.014 | -5.24% | 0.2675 | 0.2682 | 0.2491 | 7,278,639.00 |
| Jun 10 2024 | 0.2672 | -0.0082 | -2.98% | 0.275 | 0.2758 | 0.2657 | 5,252,165.00 |
| Jun 09 2024 | 0.2754 | 0.0075 | 2.80% | 0.268 | 0.2755 | 0.2647 | 3,868,157.00 |
| Jun 08 2024 | 0.2679 | -0.0117 | -4.18% | 0.2771 | 0.2803 | 0.2646 | 6,694,860.00 |
| Jun 07 2024 | 0.2796 | -0.0229 | -7.57% | 0.3026 | 0.3034 | 0.2528 | 13,507,707.00 |
| Jun 06 2024 | 0.3025 | -0.0004 | -0.13% | 0.303 | 0.3062 | 0.2965 | 8,637,104.00 |
| Jun 05 2024 | 0.3029 | 0.0066 | 2.23% | 0.2963 | 0.3035 | 0.2961 | 4,516,704.00 |
| Jun 04 2024 | 0.2963 | 0.0018 | 0.61% | 0.2945 | 0.2967 | 0.2875 | 4,647,198.00 |
| Jun 03 2024 | 0.2945 | -0.0026 | -0.88% | 0.2976 | 0.3008 | 0.2938 | 5,415,988.00 |
| Jun 02 2024 | 0.2971 | -0.0041 | -1.36% | 0.3016 | 0.3041 | 0.2947 | 4,967,401.00 |
| Jun 01 2024 | 0.3012 | 0.0012 | 0.40% | 0.3003 | 0.303 | 0.2983 | 3,072,733.00 |
| May 31 2024 | 0.300 | -0.009 | -2.91% | 0.3066 | 0.3078 | 0.2968 | 8,229,614.00 |
| May 30 2024 | 0.309 | 0.0001 | 0.03% | 0.3098 | 0.3248 | 0.3079 | 22,190,425.00 |
| May 29 2024 | 0.3089 | -0.0049 | -1.56% | 0.3146 | 0.318 | 0.307 | 9,658,671.00 |
| May 28 2024 | 0.3138 | 0.0001 | 0.03% | 0.3152 | 0.3188 | 0.303 | 14,394,461.00 |
| May 27 2024 | 0.3137 | 0.0058 | 1.88% | 0.3081 | 0.3178 | 0.3043 | 14,520,728.00 |
| May 26 2024 | 0.3079 | -0.0061 | -1.94% | 0.3142 | 0.3151 | 0.3046 | 8,621,364.00 |
| May 25 2024 | 0.314 | 0.0037 | 1.19% | 0.3101 | 0.3145 | 0.3093 | 8,335,685.00 |
| May 24 2024 | 0.3103 | 0.0045 | 1.47% | 0.3066 | 0.3107 | 0.2993 | 8,945,835.00 |
| May 23 2024 | 0.3058 | -0.0066 | -2.11% | 0.3121 | 0.3154 | 0.2938 | 11,584,902.00 |
| May 22 2024 | 0.3124 | -0.0073 | -2.28% | 0.3199 | 0.3218 | 0.3091 | 9,999,198.00 |
| May 21 2024 | 0.3197 | -0.0057 | -1.75% | 0.3247 | 0.3273 | 0.3162 | 12,014,502.00 |
| May 20 2024 | 0.3254 | 0.0215 | 7.07% | 0.3043 | 0.3266 | 0.2977 | 14,380,081.00 |
| May 19 2024 | 0.3039 | -0.0126 | -3.98% | 0.3145 | 0.3181 | 0.3028 | 6,021,982.00 |
| May 18 2024 | 0.3165 | -0.0021 | -0.66% | 0.3175 | 0.3211 | 0.3137 | 8,718,177.00 |
| May 17 2024 | 0.3186 | 0.0072 | 2.31% | 0.3112 | 0.323 | 0.3079 | 15,032,712.00 |
| May 16 2024 | 0.3114 | -0.0006 | -0.19% | 0.3119 | 0.3154 | 0.3054 | 19,357,403.00 |
| May 15 2024 | 0.312 | 0.014 | 4.70% | 0.2965 | 0.3141 | 0.2931 | 22,382,411.00 |
| May 14 2024 | 0.298 | -0.0151 | -4.82% | 0.3094 | 0.3193 | 0.297 | 33,384,673.00 |
| May 13 2024 | 0.3131 | -0.0071 | -2.22% | 0.3222 | 0.3469 | 0.3094 | 83,785,931.00 |
| May 12 2024 | 0.3202 | 0.0212 | 7.09% | 0.2995 | 0.321 | 0.2969 | 17,537,606.00 |
| May 11 2024 | 0.299 | 0.0004 | 0.13% | 0.299 | 0.3034 | 0.2959 | 5,779,691.00 |
| May 10 2024 | 0.2986 | -0.017 | -5.39% | 0.3134 | 0.3166 | 0.2966 | 13,040,734.00 |
| May 09 2024 | 0.3156 | 0.0031 | 0.99% | 0.3096 | 0.3173 | 0.3023 | 17,026,100.00 |
| May 08 2024 | 0.3125 | -0.0226 | -6.74% | 0.3319 | 0.3348 | 0.3085 | 23,032,563.00 |
| May 07 2024 | 0.3351 | 0.0167 | 5.24% | 0.3195 | 0.373 | 0.318 | 101,410,764.00 |
| May 06 2024 | 0.3184 | 0.0124 | 4.05% | 0.3046 | 0.3214 | 0.2983 | 25,289,341.00 |
| May 05 2024 | 0.306 | 0.007 | 2.34% | 0.298 | 0.3068 | 0.2922 | 12,423,418.00 |
| May 04 2024 | 0.299 | 0.0035 | 1.18% | 0.2953 | 0.3039 | 0.2919 | 9,125,173.00 |
| May 03 2024 | 0.2955 | 0.0084 | 2.93% | 0.2878 | 0.2981 | 0.282 | 13,818,982.00 |
| May 02 2024 | 0.2871 | 0.003 | 1.06% | 0.282 | 0.2909 | 0.2739 | 10,057,936.00 |
| May 01 2024 | 0.2841 | -0.0014 | -0.49% | 0.2868 | 0.2885 | 0.2644 | 15,208,097.00 |
| Apr 30 2024 | 0.2855 | -0.0163 | -5.40% | 0.3034 | 0.3124 | 0.276 | 20,968,455.00 |
| Apr 29 2024 | 0.3018 | -0.0088 | -2.83% | 0.3121 | 0.3226 | 0.2928 | 23,824,227.00 |
| Apr 28 2024 | 0.3106 | -0.0001 | -0.03% | 0.3051 | 0.332 | 0.3046 | 37,836,592.00 |
| Apr 27 2024 | 0.3107 | 0.0178 | 6.08% | 0.2941 | 0.3524 | 0.2903 | 122,221,407.00 |
