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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 0.00000459 | -0.00000008 | -1.71% | 0.00000466 | 0.00000466 | 0.00000456 | 130,019.00 |
| Apr 25 2024 | 0.00000467 | -0.00000002 | -0.43% | 0.00000469 | 0.00000471 | 0.00000453 | 91,160.00 |
| Apr 24 2024 | 0.00000469 | -0.00000009 | -1.88% | 0.00000478 | 0.00000487 | 0.00000466 | 126,068.00 |
| Apr 23 2024 | 0.00000478 | 0.00000003 | 0.63% | 0.00000475 | 0.00000480 | 0.00000468 | 133,076.00 |
| Apr 22 2024 | 0.00000475 | 0.00000000 | 0.00% | 0.00000477 | 0.00000485 | 0.00000474 | 531,040.00 |
| Apr 21 2024 | 0.00000475 | -0.00000010 | -2.06% | 0.00000483 | 0.00000486 | 0.00000471 | 95,218.00 |
| Apr 20 2024 | 0.00000485 | 0.00000024 | 5.21% | 0.00000460 | 0.00000490 | 0.00000455 | 153,246.00 |
| Apr 19 2024 | 0.00000461 | 0.00000001 | 0.22% | 0.00000461 | 0.00000467 | 0.00000448 | 595,782.00 |
| Apr 18 2024 | 0.00000460 | 0.00000004 | 0.88% | 0.00000458 | 0.00000464 | 0.00000447 | 509,776.00 |
| Apr 17 2024 | 0.00000456 | -0.00000005 | -1.08% | 0.00000457 | 0.00000471 | 0.00000446 | 418,464.00 |
| Apr 16 2024 | 0.00000461 | 0.00000000 | 0.00% | 0.00000460 | 0.00000469 | 0.00000450 | 173,722.00 |
| Apr 15 2024 | 0.00000461 | -0.00000005 | -1.07% | 0.00000463 | 0.00000490 | 0.00000445 | 402,387.00 |
| Apr 14 2024 | 0.00000466 | 0.00000019 | 4.25% | 0.00000449 | 0.00000471 | 0.00000434 | 423,042.00 |
| Apr 13 2024 | 0.00000447 | -0.00000059 | -11.66% | 0.00000506 | 0.00000507 | 0.00000411 | 1,448,232.00 |
| Apr 12 2024 | 0.00000506 | -0.00000078 | -13.36% | 0.00000573 | 0.00000573 | 0.00000467 | 907,351.00 |
| Apr 11 2024 | 0.00000584 | 0.00000033 | 5.99% | 0.00000549 | 0.00000611 | 0.00000541 | 879,655.00 |
| Apr 10 2024 | 0.00000551 | -0.00000025 | -4.34% | 0.00000570 | 0.00000570 | 0.00000544 | 316,704.00 |
| Apr 09 2024 | 0.00000576 | 0.00000033 | 6.08% | 0.00000549 | 0.00000581 | 0.00000545 | 497,112.00 |
| Apr 08 2024 | 0.00000543 | 0.00000000 | 0.00% | 0.00000544 | 0.00000548 | 0.00000529 | 210,958.00 |
| Apr 07 2024 | 0.00000543 | 0.00000003 | 0.56% | 0.00000538 | 0.00000545 | 0.00000538 | 57,308.00 |
| Apr 06 2024 | 0.00000540 | 0.00000006 | 1.12% | 0.00000530 | 0.00000544 | 0.00000530 | 123,217.00 |
| Apr 05 2024 | 0.00000534 | -0.00000005 | -0.93% | 0.00000536 | 0.00000541 | 0.00000521 | 197,527.00 |
| Apr 04 2024 | 0.00000539 | 0.00000000 | 0.00% | 0.00000537 | 0.00000548 | 0.00000529 | 133,992.00 |
| Apr 03 2024 | 0.00000539 | -0.00000003 | -0.55% | 0.00000542 | 0.00000555 | 0.00000526 | 207,090.00 |
| Apr 02 2024 | 0.00000542 | -0.00000012 | -2.17% | 0.00000552 | 0.00000552 | 0.00000532 | 398,995.00 |
| Apr 01 2024 | 0.00000554 | -0.00000025 | -4.32% | 0.00000574 | 0.00000577 | 0.00000544 | 810,370.00 |
| Mar 31 2024 | 0.00000579 | -0.00000006 | -1.03% | 0.00000584 | 0.00000592 | 0.00000573 | 135,216.00 |
| Mar 30 2024 | 0.00000585 | -0.00000001 | -0.17% | 0.00000588 | 0.00000605 | 0.00000584 | 486,672.00 |
| Mar 29 2024 | 0.00000586 | 0.00000003 | 0.51% | 0.00000580 | 0.00000592 | 0.00000571 | 363,826.00 |
| Mar 28 2024 | 0.00000583 | -0.00000005 | -0.85% | 0.00000587 | 0.00000589 | 0.00000568 | 261,334.00 |
| Mar 27 2024 | 0.00000588 | -0.00000018 | -2.97% | 0.00000606 | 0.00000644 | 0.00000581 | 647,518.00 |
| Mar 26 2024 | 0.00000606 | 0.00000014 | 2.36% | 0.00000590 | 0.00000608 | 0.00000586 | 394,349.00 |
| Mar 25 2024 | 0.00000592 | 0.00000023 | 4.04% | 0.00000570 | 0.00000592 | 0.00000564 | 317,996.00 |
| Mar 24 2024 | 0.00000569 | -0.00000009 | -1.56% | 0.00000579 | 0.00000580 | 0.00000568 | 139,372.00 |
| Mar 23 2024 | 0.00000578 | -0.00000002 | -0.34% | 0.00000576 | 0.00000581 | 0.00000569 | 110,512.00 |
| Mar 22 2024 | 0.00000580 | -0.00000016 | -2.68% | 0.00000591 | 0.00000593 | 0.00000568 | 246,102.00 |
| Mar 21 2024 | 0.00000596 | 0.00000042 | 7.58% | 0.00000552 | 0.00000614 | 0.00000549 | 598,739.00 |
| Mar 20 2024 | 0.00000554 | 0.00000016 | 2.97% | 0.00000537 | 0.00000583 | 0.00000528 | 1,005,267.00 |
| Mar 19 2024 | 0.00000538 | -0.00000012 | -2.18% | 0.00000545 | 0.00000550 | 0.00000514 | 582,239.00 |
| Mar 18 2024 | 0.00000550 | -0.00000039 | -6.62% | 0.00000586 | 0.00000586 | 0.00000545 | 416,378.00 |
| Mar 17 2024 | 0.00000589 | -0.00000013 | -2.16% | 0.00000602 | 0.00000602 | 0.00000560 | 957,794.00 |
| Mar 16 2024 | 0.00000602 | 0.00000003 | 0.50% | 0.00000613 | 0.00000638 | 0.00000581 | 989,738.00 |
| Mar 15 2024 | 0.00000599 | -0.00000052 | -7.99% | 0.00000635 | 0.00000667 | 0.00000588 | 771,724.00 |
| Mar 14 2024 | 0.00000651 | 0.00000000 | 0.00% | 0.00000651 | 0.00000651 | 0.00000651 | 0.00 |
| Mar 13 2024 | 0.00000651 | -0.00000018 | -2.69% | 0.00000654 | 0.00000675 | 0.00000635 | 651,928.00 |
| Mar 12 2024 | 0.00000669 | 0.00000034 | 5.35% | 0.00000626 | 0.00000737 | 0.00000623 | 1,630,229.00 |
| Mar 11 2024 | 0.00000635 | 0.00000050 | 8.55% | 0.00000581 | 0.00000764 | 0.00000572 | 5,946,534.00 |
| Mar 10 2024 | 0.00000585 | 0.00000010 | 1.74% | 0.00000571 | 0.00000597 | 0.00000556 | 467,566.00 |
| Mar 09 2024 | 0.00000575 | 0.00000015 | 2.68% | 0.00000559 | 0.00000579 | 0.00000550 | 498,465.00 |
| Mar 08 2024 | 0.00000560 | -0.00000023 | -3.95% | 0.00000582 | 0.00000582 | 0.00000546 | 334,594.00 |
| Mar 07 2024 | 0.00000583 | 0.00000029 | 5.23% | 0.00000556 | 0.00000600 | 0.00000554 | 509,450.00 |
| Mar 06 2024 | 0.00000554 | 0.00000008 | 1.47% | 0.00000544 | 0.00000555 | 0.00000531 | 328,345.00 |
| Mar 05 2024 | 0.00000546 | -0.00000018 | -3.19% | 0.00000561 | 0.00000576 | 0.00000530 | 459,397.00 |
| Mar 04 2024 | 0.00000564 | -0.00000044 | -7.24% | 0.00000608 | 0.00000636 | 0.00000554 | 478,563.00 |
| Mar 03 2024 | 0.00000608 | -0.00000033 | -5.15% | 0.00000635 | 0.00000638 | 0.00000592 | 345,029.00 |
| Mar 02 2024 | 0.00000641 | 0.00000038 | 6.30% | 0.00000597 | 0.00000641 | 0.00000593 | 451,006.00 |
| Mar 01 2024 | 0.00000603 | 0.00000022 | 3.79% | 0.00000581 | 0.00000603 | 0.00000575 | 230,523.00 |
| Feb 29 2024 | 0.00000581 | 0.00000023 | 4.12% | 0.00000556 | 0.00000588 | 0.00000549 | 530,761.00 |
| Feb 28 2024 | 0.00000558 | -0.00000065 | -10.43% | 0.00000623 | 0.00000625 | 0.00000519 | 924,046.00 |
| Feb 27 2024 | 0.00000623 | -0.00000039 | -5.89% | 0.00000662 | 0.00000662 | 0.00000613 | 370,413.00 |
| Feb 26 2024 | 0.00000662 | -0.00000032 | -4.61% | 0.00000692 | 0.00000692 | 0.00000651 | 400,840.00 |
| Feb 25 2024 | 0.00000694 | 0.00000015 | 2.21% | 0.00000684 | 0.00000721 | 0.00000678 | 369,511.00 |
| Feb 24 2024 | 0.00000679 | 0.00000001 | 0.15% | 0.00000682 | 0.00000684 | 0.00000670 | 489,816.00 |
| Feb 23 2024 | 0.00000678 | 0.00000004 | 0.59% | 0.00000676 | 0.00000691 | 0.00000668 | 507,418.00 |
| Feb 22 2024 | 0.00000674 | -0.00000003 | -0.44% | 0.00000676 | 0.00000682 | 0.00000662 | 186,789.00 |
| Feb 21 2024 | 0.00000677 | -0.00000031 | -4.38% | 0.00000707 | 0.00000740 | 0.00000662 | 439,875.00 |
| Feb 20 2024 | 0.00000708 | 0.00000028 | 4.12% | 0.00000683 | 0.00000732 | 0.00000682 | 775,581.00 |
| Feb 19 2024 | 0.00000680 | 0.00000012 | 1.80% | 0.00000668 | 0.00000681 | 0.00000664 | 275,369.00 |
| Feb 18 2024 | 0.00000668 | 0.00000008 | 1.21% | 0.00000657 | 0.00000680 | 0.00000648 | 335,583.00 |
| Feb 17 2024 | 0.00000660 | -0.00000008 | -1.20% | 0.00000665 | 0.00000678 | 0.00000654 | 251,748.00 |
