Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
POWRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.00000325 | 0.00000001 | 0.31% | 0.00000325 | 0.00000330 | 0.00000320 | 68,655.00 |
| Jul 26 2024 | 0.00000324 | 0.00000007 | 2.21% | 0.00000317 | 0.00000326 | 0.00000316 | 59,510.00 |
| Jul 25 2024 | 0.00000317 | -0.00000009 | -2.76% | 0.00000326 | 0.00000327 | 0.00000310 | 97,968.00 |
| Jul 24 2024 | 0.00000326 | 0.00000002 | 0.62% | 0.00000325 | 0.00000336 | 0.00000323 | 109,196.00 |
| Jul 23 2024 | 0.00000324 | -0.00000007 | -2.11% | 0.00000328 | 0.00000334 | 0.00000324 | 193,360.00 |
| Jul 22 2024 | 0.00000331 | -0.00000009 | -2.65% | 0.00000341 | 0.00000341 | 0.00000328 | 115,317.00 |
| Jul 21 2024 | 0.00000340 | 0.00000003 | 0.89% | 0.00000340 | 0.00000363 | 0.00000335 | 460,353.00 |
| Jul 20 2024 | 0.00000337 | -0.00000006 | -1.75% | 0.00000343 | 0.00000347 | 0.00000335 | 146,335.00 |
| Jul 19 2024 | 0.00000343 | -0.00000016 | -4.46% | 0.00000357 | 0.00000357 | 0.00000334 | 668,539.00 |
| Jul 18 2024 | 0.00000359 | 0.00000033 | 10.12% | 0.00000328 | 0.00000372 | 0.00000325 | 2,087,596.00 |
| Jul 17 2024 | 0.00000326 | 0.00000002 | 0.62% | 0.00000324 | 0.00000331 | 0.00000321 | 128,136.00 |
| Jul 16 2024 | 0.00000324 | -0.00000002 | -0.61% | 0.00000326 | 0.00000331 | 0.00000319 | 128,627.00 |
| Jul 15 2024 | 0.00000326 | -0.00000001 | -0.31% | 0.00000328 | 0.00000328 | 0.00000318 | 574,662.00 |
| Jul 14 2024 | 0.00000327 | -0.00000005 | -1.51% | 0.00000334 | 0.00000334 | 0.00000324 | 480,574.00 |
| Jul 13 2024 | 0.00000332 | -0.00000003 | -0.90% | 0.00000335 | 0.00000346 | 0.00000330 | 581,199.00 |
| Jul 12 2024 | 0.00000335 | 0.00000005 | 1.52% | 0.00000330 | 0.00000338 | 0.00000330 | 1,052,845.00 |
| Jul 11 2024 | 0.00000330 | -0.00000010 | -2.94% | 0.00000339 | 0.00000340 | 0.00000329 | 797,828.00 |
| Jul 10 2024 | 0.00000340 | 0.00000014 | 4.29% | 0.00000327 | 0.00000343 | 0.00000326 | 380,950.00 |
| Jul 09 2024 | 0.00000326 | 0.00000005 | 1.56% | 0.00000321 | 0.00000331 | 0.00000319 | 223,854.00 |
| Jul 08 2024 | 0.00000321 | 0.00000007 | 2.23% | 0.00000315 | 0.00000359 | 0.00000313 | 884,743.00 |
| Jul 07 2024 | 0.00000314 | -0.00000004 | -1.26% | 0.00000318 | 0.00000328 | 0.00000313 | 228,199.00 |
| Jul 06 2024 | 0.00000318 | 0.00000018 | 6.00% | 0.00000301 | 0.00000322 | 0.00000300 | 214,914.00 |
| Jul 05 2024 | 0.00000300 | -0.00000008 | -2.60% | 0.00000306 | 0.00000306 | 0.00000273 | 549,330.00 |
| Jul 04 2024 | 0.00000308 | -0.00000030 | -8.88% | 0.00000337 | 0.00000340 | 0.00000306 | 307,911.00 |
| Jul 03 2024 | 0.00000338 | -0.00000001 | -0.29% | 0.00000339 | 0.00000350 | 0.00000338 | 157,066.00 |
| Jul 02 2024 | 0.00000339 | 0.00000004 | 1.19% | 0.00000335 | 0.00000352 | 0.00000333 | 101,198.00 |
| Jul 01 2024 | 0.00000335 | -0.00000011 | -3.18% | 0.00000347 | 0.00000347 | 0.00000334 | 99,071.00 |
| Jun 30 2024 | 0.00000346 | 0.00000005 | 1.47% | 0.00000342 | 0.00000352 | 0.00000339 | 121,970.00 |
| Jun 29 2024 | 0.00000341 | -0.00000011 | -3.13% | 0.00000352 | 0.00000354 | 0.00000341 | 118,650.00 |
| Jun 28 2024 | 0.00000352 | -0.00000005 | -1.40% | 0.00000355 | 0.00000359 | 0.00000351 | 100,821.00 |
| Jun 27 2024 | 0.00000357 | 0.00000005 | 1.42% | 0.00000351 | 0.00000358 | 0.00000344 | 84,125.00 |
| Jun 26 2024 | 0.00000352 | 0.00000001 | 0.28% | 0.00000353 | 0.00000355 | 0.00000346 | 57,443.00 |
| Jun 25 2024 | 0.00000351 | 0.00000006 | 1.74% | 0.00000346 | 0.00000355 | 0.00000343 | 139,265.00 |
| Jun 24 2024 | 0.00000345 | 0.00000020 | 6.15% | 0.00000326 | 0.00000347 | 0.00000317 | 307,824.00 |
| Jun 23 2024 | 0.00000325 | -0.00000007 | -2.11% | 0.00000333 | 0.00000338 | 0.00000320 | 113,676.00 |
| Jun 22 2024 | 0.00000332 | 0.00000008 | 2.47% | 0.00000323 | 0.00000333 | 0.00000320 | 91,399.00 |
| Jun 21 2024 | 0.00000324 | 0.00000000 | 0.00% | 0.00000324 | 0.00000334 | 0.00000321 | 220,228.00 |
| Jun 20 2024 | 0.00000324 | 0.00000001 | 0.31% | 0.00000322 | 0.00000335 | 0.00000322 | 153,976.00 |
| Jun 19 2024 | 0.00000323 | 0.00000005 | 1.57% | 0.00000317 | 0.00000328 | 0.00000316 | 158,476.00 |
| Jun 18 2024 | 0.00000318 | -0.00000009 | -2.75% | 0.00000326 | 0.00000345 | 0.00000304 | 736,629.00 |
| Jun 17 2024 | 0.00000327 | -0.00000040 | -10.90% | 0.00000367 | 0.00000367 | 0.00000319 | 434,270.00 |
| Jun 16 2024 | 0.00000367 | -0.00000002 | -0.54% | 0.00000367 | 0.00000369 | 0.00000362 | 59,334.00 |
| Jun 15 2024 | 0.00000369 | 0.00000002 | 0.54% | 0.00000368 | 0.00000370 | 0.00000364 | 51,458.00 |
| Jun 14 2024 | 0.00000367 | -0.00000004 | -1.08% | 0.00000372 | 0.00000376 | 0.00000360 | 174,270.00 |
| Jun 13 2024 | 0.00000371 | -0.00000011 | -2.88% | 0.00000382 | 0.00000386 | 0.00000371 | 110,004.00 |
| Jun 12 2024 | 0.00000382 | -0.00000002 | -0.52% | 0.00000377 | 0.00000385 | 0.00000366 | 148,542.00 |
| Jun 11 2024 | 0.00000384 | 0.00000000 | 0.00% | 0.00000384 | 0.00000384 | 0.00000384 | 0.00 |
| Jun 10 2024 | 0.00000384 | -0.00000012 | -3.03% | 0.00000395 | 0.00000396 | 0.00000383 | 44,369.00 |
| Jun 09 2024 | 0.00000396 | 0.00000009 | 2.33% | 0.00000387 | 0.00000396 | 0.00000382 | 120,771.00 |
| Jun 08 2024 | 0.00000387 | -0.00000017 | -4.21% | 0.00000400 | 0.00000404 | 0.00000383 | 302,270.00 |
| Jun 07 2024 | 0.00000404 | -0.00000022 | -5.16% | 0.00000427 | 0.00000427 | 0.00000371 | 524,857.00 |
| Jun 06 2024 | 0.00000426 | -0.00000001 | -0.23% | 0.00000427 | 0.00000430 | 0.00000419 | 485,467.00 |
| Jun 05 2024 | 0.00000427 | 0.00000006 | 1.43% | 0.00000420 | 0.00000428 | 0.00000418 | 400,414.00 |
| Jun 04 2024 | 0.00000421 | -0.00000007 | -1.64% | 0.00000427 | 0.00000427 | 0.00000415 | 120,614.00 |
| Jun 03 2024 | 0.00000428 | -0.00000010 | -2.28% | 0.00000439 | 0.00000439 | 0.00000427 | 158,289.00 |
| Jun 02 2024 | 0.00000438 | -0.00000006 | -1.35% | 0.00000445 | 0.00000447 | 0.00000435 | 60,780.00 |
| Jun 01 2024 | 0.00000444 | 0.00000000 | 0.00% | 0.00000443 | 0.00000447 | 0.00000441 | 66,023.00 |
| May 31 2024 | 0.00000444 | -0.00000009 | -1.99% | 0.00000450 | 0.00000450 | 0.00000441 | 400,600.00 |
| May 30 2024 | 0.00000453 | -0.00000003 | -0.66% | 0.00000457 | 0.00000481 | 0.00000451 | 586,684.00 |
| May 29 2024 | 0.00000456 | -0.00000003 | -0.65% | 0.00000461 | 0.00000467 | 0.00000453 | 270,971.00 |
| May 28 2024 | 0.00000459 | 0.00000007 | 1.55% | 0.00000453 | 0.00000462 | 0.00000448 | 215,439.00 |
| May 27 2024 | 0.00000452 | 0.00000003 | 0.67% | 0.00000449 | 0.00000471 | 0.00000444 | 378,859.00 |
| May 26 2024 | 0.00000449 | -0.00000004 | -0.88% | 0.00000454 | 0.00000454 | 0.00000446 | 284,168.00 |
| May 25 2024 | 0.00000453 | 0.00000002 | 0.44% | 0.00000451 | 0.00000456 | 0.00000449 | 232,456.00 |
| May 24 2024 | 0.00000451 | 0.00000000 | 0.00% | 0.00000451 | 0.00000461 | 0.00000447 | 315,959.00 |
| May 23 2024 | 0.00000451 | -0.00000001 | -0.22% | 0.00000451 | 0.00000453 | 0.00000442 | 298,202.00 |
| May 22 2024 | 0.00000452 | -0.00000003 | -0.66% | 0.00000455 | 0.00000458 | 0.00000444 | 145,281.00 |
| May 21 2024 | 0.00000455 | 0.00000001 | 0.22% | 0.00000455 | 0.00000464 | 0.00000447 | 141,751.00 |
| May 20 2024 | 0.00000454 | -0.00000005 | -1.09% | 0.00000460 | 0.00000470 | 0.00000452 | 169,002.00 |
| May 19 2024 | 0.00000459 | -0.00000015 | -3.16% | 0.00000470 | 0.00000474 | 0.00000458 | 150,082.00 |
| May 18 2024 | 0.00000474 | -0.00000003 | -0.63% | 0.00000475 | 0.00000478 | 0.00000471 | 170,076.00 |
| May 17 2024 | 0.00000477 | 0.00000000 | 0.00% | 0.00000476 | 0.00000483 | 0.00000473 | 104,479.00 |
| May 16 2024 | 0.00000477 | 0.00000007 | 1.49% | 0.00000470 | 0.00000485 | 0.00000464 | 389,130.00 |
| May 15 2024 | 0.00000470 | -0.00000012 | -2.49% | 0.00000490 | 0.00000490 | 0.00000470 | 398,972.00 |
| May 14 2024 | 0.00000482 | -0.00000017 | -3.41% | 0.00000494 | 0.00000507 | 0.00000482 | 322,195.00 |
| May 13 2024 | 0.00000499 | -0.00000022 | -4.22% | 0.00000527 | 0.00000568 | 0.00000495 | 2,510,923.00 |
| May 12 2024 | 0.00000521 | 0.00000029 | 5.89% | 0.00000492 | 0.00000522 | 0.00000489 | 280,642.00 |
| May 11 2024 | 0.00000492 | 0.00000002 | 0.41% | 0.00000493 | 0.00000497 | 0.00000489 | 357,271.00 |
| May 10 2024 | 0.00000490 | -0.00000010 | -2.00% | 0.00000499 | 0.00000502 | 0.00000488 | 142,966.00 |
| May 09 2024 | 0.00000500 | -0.00000011 | -2.15% | 0.00000507 | 0.00000521 | 0.00000498 | 605,268.00 |
| May 08 2024 | 0.00000511 | -0.00000027 | -5.02% | 0.00000534 | 0.00000535 | 0.00000503 | 977,174.00 |
| May 07 2024 | 0.00000538 | 0.00000034 | 6.75% | 0.00000503 | 0.00000585 | 0.00000499 | 2,550,540.00 |
| May 06 2024 | 0.00000504 | 0.00000027 | 5.66% | 0.00000476 | 0.00000517 | 0.00000472 | 238,609.00 |
| May 05 2024 | 0.00000477 | 0.00000010 | 2.14% | 0.00000466 | 0.00000480 | 0.00000463 | 83,333.00 |
| May 04 2024 | 0.00000467 | -0.00000003 | -0.64% | 0.00000470 | 0.00000474 | 0.00000464 | 96,118.00 |
| May 03 2024 | 0.00000470 | -0.00000015 | -3.09% | 0.00000488 | 0.00000489 | 0.00000470 | 227,489.00 |
| May 02 2024 | 0.00000485 | -0.00000002 | -0.41% | 0.00000483 | 0.00000491 | 0.00000478 | 129,992.00 |
| May 01 2024 | 0.00000487 | 0.00000017 | 3.62% | 0.00000463 | 0.00000491 | 0.00000463 | 307,646.00 |
| Apr 30 2024 | 0.00000470 | -0.00000002 | -0.42% | 0.00000474 | 0.00000491 | 0.00000461 | 332,201.00 |
| Apr 29 2024 | 0.00000472 | -0.00000020 | -4.07% | 0.00000492 | 0.00000511 | 0.00000470 | 306,057.00 |
| Apr 28 2024 | 0.00000492 | 0.00000002 | 0.41% | 0.00000482 | 0.00000522 | 0.00000480 | 985,671.00 |
| Apr 27 2024 | 0.00000490 | 0.00000031 | 6.75% | 0.00000460 | 0.00000557 | 0.00000460 | 3,262,912.00 |
