ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      60,936.23
      0.23%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. BINA
      5. PowerLedger (Binance:POWRUSDT)

      6. PowerLedger (Binance:POWRUSDT) Historical

      POWRUSDT PowerLedger

      0.3011
      0.0025 (0.84%)
      09:49:58 - Realtime Data

      POWRUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.2986 -0.017 -5.39% 0.3147 0.3166 0.2966 13,116,088.00
      May 09 2024 0.3156 0.0031 0.99% 0.3119 0.3173 0.3023 17,144,707.00
      May 08 2024 0.3125 -0.0226 -6.74% 0.3342 0.3348 0.3085 23,320,204.00
      May 07 2024 0.3351 0.0155 4.85% 0.3179 0.373 0.3167 113,386,168.00
      May 06 2024 0.3196 0.0136 4.44% 0.3057 0.3214 0.2983 25,351,470.00
      May 05 2024 0.306 0.007 2.34% 0.2989 0.3068 0.2922 12,446,688.00
      May 04 2024 0.299 0.0035 1.18% 0.2954 0.3039 0.2919 9,346,608.00
      May 03 2024 0.2955 0.0084 2.93% 0.2878 0.2981 0.282 13,850,117.00
      May 02 2024 0.2871 0.003 1.06% 0.2833 0.2909 0.2739 10,226,279.00
      May 01 2024 0.2841 -0.0014 -0.49% 0.2857 0.2881 0.2644 11,366,389.00
      Apr 30 2024 0.2855 -0.0163 -5.40% 0.3019 0.3124 0.276 21,085,331.00
      Apr 29 2024 0.3018 -0.0088 -2.83% 0.3108 0.3226 0.2928 23,933,997.00
      Apr 28 2024 0.3106 -0.0001 -0.03% 0.3066 0.332 0.3044 38,310,248.00
      Apr 27 2024 0.3107 0.0178 6.08% 0.2933 0.3524 0.2903 122,236,555.00
      Apr 26 2024 0.2929 -0.0078 -2.59% 0.3013 0.3018 0.2906 8,212,368.00
      Apr 25 2024 0.3007 -0.0001 -0.03% 0.3006 0.305 0.2879 14,585,553.00
      Apr 24 2024 0.3008 -0.0167 -5.26% 0.3181 0.3252 0.298 12,209,597.00
      Apr 23 2024 0.3175 0.0001 0.03% 0.3167 0.320 0.3094 5,266,389.00
      Apr 22 2024 0.3174 0.0083 2.69% 0.3094 0.3203 0.3073 8,195,952.00
      Apr 21 2024 0.3091 -0.006 -1.90% 0.3126 0.3178 0.3024 6,647,381.00
      Apr 20 2024 0.3151 0.0215 7.32% 0.293 0.3179 0.2881 5,685,274.00
      Apr 19 2024 0.2936 0.0008 0.27% 0.2921 0.3032 0.2672 22,745,174.00
      Apr 18 2024 0.2928 0.0131 4.68% 0.2791 0.2953 0.2715 25,995,550.00
      Apr 17 2024 0.2797 -0.0131 -4.47% 0.2912 0.296 0.2715 28,134,277.00
      Apr 16 2024 0.2928 0.0006 0.21% 0.2911 0.2985 0.2776 9,840,285.00
      Apr 15 2024 0.2922 -0.0134 -4.38% 0.3029 0.3264 0.2785 17,723,359.00
      Apr 14 2024 0.3056 0.0197 6.89% 0.2852 0.3088 0.2729 17,584,846.00
      Apr 13 2024 0.2859 -0.0538 -15.84% 0.3393 0.3403 0.2536 27,303,508.00
      Apr 12 2024 0.3397 -0.0685 -16.78% 0.4016 0.4068 0.305 33,881,304.00
      Apr 11 2024 0.4082 0.0196 5.04% 0.3869 0.4271 0.3826 42,988,970.00
      Apr 10 2024 0.3886 -0.0089 -2.24% 0.3939 0.3944 0.3669 16,941,720.00
      Apr 09 2024 0.3975 0.0077 1.98% 0.3931 0.407 0.3821 29,141,641.00
      Apr 08 2024 0.3898 0.0132 3.51% 0.376 0.393 0.368 13,312,244.00
      Apr 07 2024 0.3766 0.0038 1.02% 0.3722 0.3792 0.370 7,039,981.00
      Apr 06 2024 0.3728 0.012 3.33% 0.3596 0.375 0.3588 6,797,487.00
      Apr 05 2024 0.3608 -0.0068 -1.85% 0.366 0.3696 0.3461 10,418,625.00
      Apr 04 2024 0.3676 0.0123 3.46% 0.3534 0.376 0.3451 12,419,459.00
      Apr 03 2024 0.3553 0.0007 0.20% 0.3546 0.3693 0.3391 15,555,701.00
      Apr 02 2024 0.3546 -0.0307 -7.97% 0.3847 0.3847 0.3471 20,052,223.00
      Apr 01 2024 0.3853 -0.0264 -6.41% 0.410 0.4111 0.3731 20,155,665.00
      Mar 31 2024 0.4117 0.0035 0.86% 0.4066 0.4178 0.4026 9,610,342.00
      Mar 30 2024 0.4082 -0.0015 -0.37% 0.4078 0.4233 0.406 16,665,876.00
      Mar 29 2024 0.4097 -0.0025 -0.61% 0.4113 0.4161 0.398 16,047,629.00
      Mar 28 2024 0.4122 0.0043 1.05% 0.4072 0.4144 0.394 15,052,130.00
      Mar 27 2024 0.4079 -0.0174 -4.09% 0.4228 0.4497 0.4011 28,849,564.00
      Mar 26 2024 0.4253 0.0132 3.20% 0.4113 0.4304 0.407 22,420,695.00
      Mar 25 2024 0.4121 0.0293 7.65% 0.3816 0.4137 0.3789 18,051,438.00
      Mar 24 2024 0.3828 0.0126 3.40% 0.3703 0.3846 0.3657 6,804,288.00
      Mar 23 2024 0.3702 0.0005 0.14% 0.368 0.3781 0.3629 12,419,395.00
      Mar 22 2024 0.3697 -0.0195 -5.01% 0.3875 0.3911 0.3573 15,217,024.00
      Mar 21 2024 0.3892 0.0136 3.62% 0.3755 0.3999 0.3716 25,687,723.00
      Mar 20 2024 0.3756 0.043 12.93% 0.3346 0.3785 0.3204 30,052,789.00
      Mar 19 2024 0.3326 -0.0394 -10.59% 0.3714 0.3742 0.3241 21,462,913.00
      Mar 18 2024 0.372 -0.0302 -7.51% 0.401 0.4012 0.3639 18,413,897.00
      Mar 17 2024 0.4022 0.0086 2.18% 0.396 0.4101 0.3615 27,665,392.00
      Mar 16 2024 0.3936 -0.0219 -5.27% 0.4249 0.4371 0.3841 37,658,501.00
      Mar 15 2024 0.4155 -0.0595 -12.53% 0.4527 0.4774 0.3893 30,910,601.00
      Mar 14 2024 0.475 0.00 0.00% 0.475 0.475 0.475 0.00
      Mar 13 2024 0.475 -0.0009 -0.19% 0.4675 0.4873 0.4604 36,726,459.00
      Mar 12 2024 0.4759 0.0188 4.11% 0.4528 0.513 0.4439 91,841,065.00
      Mar 11 2024 0.4571 0.053 13.12% 0.4008 0.5277 0.3874 228,421,234.00
      Mar 10 2024 0.4041 0.0109 2.77% 0.3906 0.4156 0.3837 37,346,542.00
      Mar 09 2024 0.3932 0.0113 2.96% 0.3805 0.3954 0.3739 19,761,489.00
      Mar 08 2024 0.3819 -0.0079 -2.03% 0.3881 0.3892 0.3657 12,072,471.00
      Mar 07 2024 0.3898 0.0231 6.30% 0.3667 0.4001 0.3636 37,091,290.00
      Mar 06 2024 0.3667 0.0195 5.62% 0.3468 0.3672 0.3353 19,509,001.00
      Mar 05 2024 0.3472 -0.0386 -10.01% 0.3828 0.394 0.3002 27,167,376.00
      Mar 04 2024 0.3858 0.0019 0.49% 0.3838 0.3903 0.3684 22,571,617.00
      Mar 03 2024 0.3839 -0.0135 -3.40% 0.3931 0.3945 0.3616 20,063,490.00
      Mar 02 2024 0.3974 0.0214 5.69% 0.3732 0.398 0.367 24,654,733.00
      Mar 01 2024 0.376 0.0208 5.86% 0.3554 0.376 0.353 14,886,012.00
      Feb 29 2024 0.3552 0.0076 2.19% 0.3465 0.365 0.3432 30,485,760.00
      Feb 28 2024 0.3476 -0.0074 -2.08% 0.3553 0.3627 0.3059 30,346,087.00
      Feb 27 2024 0.355 -0.0054 -1.50% 0.3605 0.3625 0.3463 20,590,008.00
      Feb 26 2024 0.3604 0.0016 0.45% 0.358 0.3619 0.3442 14,167,174.00
      Feb 25 2024 0.3588 0.0084 2.40% 0.3513 0.3711 0.3494 26,197,730.00
      Feb 24 2024 0.3504 0.006 1.74% 0.3461 0.3535 0.3387 12,367,885.00
      Feb 23 2024 0.3444 -0.0017 -0.49% 0.3469 0.3536 0.3375 11,681,608.00
      Feb 22 2024 0.3461 -0.0048 -1.37% 0.3506 0.3536 0.3395 12,952,029.00
      Feb 21 2024 0.3509 -0.0199 -5.37% 0.3694 0.3694 0.336 25,296,388.00
      Feb 20 2024 0.3708 0.0184 5.22% 0.3532 0.3838 0.3518 63,722,662.00
      Feb 19 2024 0.3524 0.005 1.44% 0.3479 0.3545 0.3455 19,974,562.00
      Feb 18 2024 0.3474 0.0067 1.97% 0.3408 0.3525 0.332 17,727,627.00
      Feb 17 2024 0.3407 -0.0081 -2.32% 0.3474 0.3487 0.3304 14,533,806.00
      Feb 16 2024 0.3488 -0.0065 -1.83% 0.3543 0.3571 0.3403 24,122,597.00
      Feb 15 2024 0.3553 -0.0036 -1.00% 0.3625 0.3726 0.3459 40,733,839.00
      Feb 14 2024 0.3589 -0.0055 -1.51% 0.3631 0.3649 0.3512 35,041,468.00
      Feb 13 2024 0.3644 -0.0311 -7.86% 0.3983 0.4023 0.354 47,065,917.00
      Feb 12 2024 0.3955 0.004 1.02% 0.3957 0.420 0.3753 155,932,316.00
      Feb 11 2024 0.3915 0.0834 27.07% 0.3074 0.4049 0.3055 221,011,900.00
      Feb 10 2024 0.3081 0.002 0.65% 0.3064 0.3095 0.301 7,820,557.00

      Your Recent History

      BINA
      POWRUSDT
      PowerLedger
      TSXV
      SPSA.P
      SP Strategic Aquisition
      Delayed Upgrade Clock