Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
POWRETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00008 | -0.00000300 | -3.64% | 0.000082 | 0.000083 | 0.000079 | 31,707.00 |
| May 30 2024 | 0.000082 | 0.00000060 | 0.73% | 0.000082 | 0.000087 | 0.000082 | 152,087.00 |
| May 29 2024 | 0.000082 | 0.00000030 | 0.37% | 0.000082 | 0.000085 | 0.00008 | 169,728.00 |
| May 28 2024 | 0.000082 | 0.00000100 | 1.24% | 0.000081 | 0.000082 | 0.000079 | 48,709.00 |
| May 27 2024 | 0.000081 | 0.00000010 | 0.12% | 0.00008 | 0.000085 | 0.000078 | 255,202.00 |
| May 26 2024 | 0.00008 | -0.00000300 | -3.58% | 0.000084 | 0.000084 | 0.000079 | 36,673.00 |
| May 25 2024 | 0.000084 | 0.00000080 | 0.96% | 0.000083 | 0.000084 | 0.000083 | 28,587.00 |
| May 24 2024 | 0.000083 | 0.00000200 | 2.46% | 0.000081 | 0.000084 | 0.000081 | 52,302.00 |
| May 23 2024 | 0.000081 | -0.00000200 | -2.40% | 0.000083 | 0.000085 | 0.000079 | 245,011.00 |
| May 22 2024 | 0.000083 | -0.00000090 | -1.07% | 0.000084 | 0.000087 | 0.000083 | 256,630.00 |
| May 21 2024 | 0.000084 | -0.00000500 | -5.64% | 0.000089 | 0.000089 | 0.000084 | 228,604.00 |
| May 20 2024 | 0.000089 | -0.00001 | -10.10% | 0.000099 | 0.000101 | 0.000088 | 197,700.00 |
| May 19 2024 | 0.000099 | -0.00000200 | -1.97% | 0.000101 | 0.000102 | 0.000099 | 72,713.00 |
| May 18 2024 | 0.000101 | -0.00000200 | -1.94% | 0.000103 | 0.000103 | 0.000101 | 31,480.00 |
| May 17 2024 | 0.000103 | -0.00000300 | -2.83% | 0.000106 | 0.000108 | 0.000103 | 37,319.00 |
| May 16 2024 | 0.000106 | 0.00000300 | 2.91% | 0.000103 | 0.000107 | 0.000102 | 48,539.00 |
| May 15 2024 | 0.000103 | -0.00000020 | -0.19% | 0.000103 | 0.000105 | 0.000102 | 90,920.00 |
| May 14 2024 | 0.000103 | -0.00000300 | -2.82% | 0.000106 | 0.000108 | 0.000103 | 93,808.00 |
| May 13 2024 | 0.000106 | -0.00000200 | -1.85% | 0.00011 | 0.00012 | 0.000106 | 225,400.00 |
| May 12 2024 | 0.000108 | 0.00000500 | 4.85% | 0.000103 | 0.000108 | 0.000102 | 84,581.00 |
| May 11 2024 | 0.000103 | 0.00000050 | 0.49% | 0.000103 | 0.000104 | 0.000102 | 32,610.00 |
| May 10 2024 | 0.000103 | -0.00000100 | -0.96% | 0.000104 | 0.000105 | 0.000102 | 26,828.00 |
| May 09 2024 | 0.000104 | -0.00000090 | -0.86% | 0.000105 | 0.000107 | 0.000096 | 646,219.00 |
| May 08 2024 | 0.000105 | -0.00000700 | -6.28% | 0.000112 | 0.000112 | 0.000103 | 758,675.00 |
| May 07 2024 | 0.000112 | 0.00000800 | 7.75% | 0.000103 | 0.000122 | 0.000103 | 571,035.00 |
| May 06 2024 | 0.000103 | 0.00000600 | 6.17% | 0.000098 | 0.000107 | 0.000096 | 393,320.00 |
| May 05 2024 | 0.000097 | 0.00000100 | 1.04% | 0.000096 | 0.000098 | 0.000094 | 70,825.00 |
| May 04 2024 | 0.000096 | 0.00000030 | 0.31% | 0.000095 | 0.000097 | 0.000094 | 32,734.00 |
| May 03 2024 | 0.000096 | -0.00000070 | -0.73% | 0.000096 | 0.000099 | 0.000095 | 107,854.00 |
| May 02 2024 | 0.000096 | 0.00000080 | 0.84% | 0.000096 | 0.000097 | 0.000094 | 58,865.00 |
| May 01 2024 | 0.000095 | 0.00000060 | 0.63% | 0.000095 | 0.000096 | 0.000093 | 43,810.00 |
| Apr 30 2024 | 0.000095 | 0.00000100 | 1.07% | 0.000094 | 0.000099 | 0.000094 | 78,380.00 |
| Apr 29 2024 | 0.000093 | -0.00000200 | -2.11% | 0.000096 | 0.000099 | 0.000093 | 174,535.00 |
| Apr 28 2024 | 0.000095 | -0.00000100 | -1.04% | 0.000096 | 0.000103 | 0.000094 | 277,199.00 |
| Apr 27 2024 | 0.000096 | 0.00000300 | 3.21% | 0.000094 | 0.000111 | 0.000094 | 845,043.00 |
| Apr 26 2024 | 0.000094 | -0.00000200 | -2.09% | 0.000096 | 0.000101 | 0.000086 | 268,391.00 |
| Apr 25 2024 | 0.000096 | -0.00000020 | -0.21% | 0.000096 | 0.000097 | 0.000093 | 124,006.00 |
| Apr 24 2024 | 0.000096 | -0.00000300 | -3.04% | 0.000099 | 0.0001 | 0.000096 | 79,942.00 |
| Apr 23 2024 | 0.000099 | -0.00000050 | -0.50% | 0.000099 | 0.000102 | 0.000097 | 146,631.00 |
| Apr 22 2024 | 0.000099 | 0.00000100 | 1.02% | 0.000098 | 0.000103 | 0.000097 | 39,862.00 |
| Apr 21 2024 | 0.000098 | -0.00000200 | -2.00% | 0.0001 | 0.0001 | 0.000097 | 61,005.00 |
| Apr 20 2024 | 0.0001 | 0.00000400 | 4.16% | 0.000096 | 0.000101 | 0.000095 | 49,852.00 |
| Apr 19 2024 | 0.000096 | 0.00000065 | 0.68% | 0.000095 | 0.000098 | 0.000093 | 185,782.00 |
| Apr 18 2024 | 0.000095 | 0.00000200 | 2.13% | 0.000095 | 0.000096 | 0.000092 | 89,579.00 |
| Apr 17 2024 | 0.000094 | -0.00000200 | -2.10% | 0.000095 | 0.000096 | 0.000092 | 105,812.00 |
| Apr 16 2024 | 0.000095 | 0.00000100 | 1.06% | 0.000095 | 0.000096 | 0.000092 | 168,728.00 |
| Apr 15 2024 | 0.000094 | -0.00000300 | -3.08% | 0.000097 | 0.000101 | 0.000092 | 169,859.00 |
| Apr 14 2024 | 0.000097 | 0.00000200 | 2.11% | 0.000095 | 0.000098 | 0.000093 | 151,591.00 |
| Apr 13 2024 | 0.000095 | -0.00001 | -9.56% | 0.000105 | 0.000106 | 0.000089 | 514,973.00 |
| Apr 12 2024 | 0.000105 | -0.000012 | -10.34% | 0.000116 | 0.000116 | 0.000099 | 806,784.00 |
| Apr 11 2024 | 0.000116 | 0.00000600 | 5.47% | 0.00011 | 0.000121 | 0.000107 | 629,269.00 |
| Apr 10 2024 | 0.00011 | -0.00000300 | -2.66% | 0.000113 | 0.000113 | 0.000107 | 162,323.00 |
| Apr 09 2024 | 0.000113 | 0.00000900 | 8.63% | 0.000105 | 0.000114 | 0.000105 | 148,670.00 |
| Apr 08 2024 | 0.000104 | -0.00000500 | -4.59% | 0.000109 | 0.000111 | 0.000104 | 116,665.00 |
| Apr 07 2024 | 0.000109 | -0.00000200 | -1.80% | 0.000111 | 0.000112 | 0.000109 | 39,813.00 |
| Apr 06 2024 | 0.000111 | 0.00000200 | 1.83% | 0.000109 | 0.000111 | 0.000108 | 74,982.00 |
| Apr 05 2024 | 0.000109 | -0.00000100 | -0.91% | 0.00011 | 0.000111 | 0.000107 | 74,860.00 |
| Apr 04 2024 | 0.00011 | 0.00000300 | 2.80% | 0.000107 | 0.00011 | 0.000106 | 44,042.00 |
| Apr 03 2024 | 0.000107 | -0.00000100 | -0.92% | 0.000109 | 0.00011 | 0.000106 | 94,859.00 |
| Apr 02 2024 | 0.000108 | -0.00000200 | -1.82% | 0.000109 | 0.00011 | 0.000106 | 98,270.00 |
| Apr 01 2024 | 0.00011 | -0.00000200 | -1.78% | 0.000112 | 0.000113 | 0.000108 | 95,873.00 |
| Mar 31 2024 | 0.000113 | -0.00000400 | -3.43% | 0.000116 | 0.000117 | 0.000112 | 89,997.00 |
| Mar 30 2024 | 0.000117 | 0.00000020 | 0.17% | 0.000117 | 0.000121 | 0.000116 | 129,145.00 |
| Mar 29 2024 | 0.000116 | 0.00000070 | 0.61% | 0.000115 | 0.000118 | 0.000113 | 112,915.00 |
| Mar 28 2024 | 0.000116 | -0.00000060 | -0.52% | 0.000117 | 0.000117 | 0.000113 | 112,198.00 |
| Mar 27 2024 | 0.000116 | -0.00000200 | -1.69% | 0.000119 | 0.000125 | 0.000114 | 343,968.00 |
| Mar 26 2024 | 0.000119 | 0.00000400 | 3.49% | 0.000115 | 0.000119 | 0.000114 | 119,289.00 |
| Mar 25 2024 | 0.000115 | 0.00000400 | 3.61% | 0.000111 | 0.000115 | 0.00011 | 78,287.00 |
| Mar 24 2024 | 0.000111 | -0.00000010 | -0.09% | 0.000111 | 0.000112 | 0.000109 | 52,823.00 |
| Mar 23 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000112 | 0.000109 | 58,823.00 |
| Mar 22 2024 | 0.000111 | -0.00000050 | -0.45% | 0.000111 | 0.000112 | 0.000108 | 100,209.00 |
| Mar 21 2024 | 0.000111 | 0.00000500 | 4.72% | 0.000106 | 0.000113 | 0.000106 | 181,446.00 |
| Mar 20 2024 | 0.000106 | 0.00000100 | 0.95% | 0.000105 | 0.000111 | 0.000104 | 849,138.00 |
| Mar 19 2024 | 0.000105 | -0.00000100 | -0.94% | 0.000106 | 0.000106 | 0.000099 | 161,996.00 |
| Mar 18 2024 | 0.000106 | -0.00000400 | -3.62% | 0.000111 | 0.000111 | 0.000105 | 68,708.00 |
| Mar 17 2024 | 0.000111 | -0.00000040 | -0.36% | 0.000112 | 0.000112 | 0.000106 | 253,346.00 |
| Mar 16 2024 | 0.000111 | -0.00000070 | -0.63% | 0.000115 | 0.000118 | 0.000109 | 326,144.00 |
| Mar 15 2024 | 0.000112 | -0.00000500 | -4.30% | 0.000117 | 0.000122 | 0.000108 | 274,718.00 |
| Mar 14 2024 | 0.000116 | -0.00000200 | -1.69% | 0.000118 | 0.000118 | 0.000111 | 107,665.00 |
| Mar 13 2024 | 0.000119 | -0.00000020 | -0.17% | 0.000119 | 0.000121 | 0.000115 | 175,025.00 |
| Mar 12 2024 | 0.000119 | 0.00000600 | 5.34% | 0.000113 | 0.000127 | 0.00011 | 433,393.00 |
| Mar 11 2024 | 0.000112 | 0.00000800 | 7.65% | 0.000103 | 0.000136 | 0.000101 | 2,021,121.00 |
| Mar 10 2024 | 0.000105 | 0.00000400 | 3.98% | 0.000101 | 0.000106 | 0.000098 | 223,293.00 |
| Mar 09 2024 | 0.000101 | 0.00000300 | 3.06% | 0.000098 | 0.000102 | 0.000096 | 178,938.00 |
| Mar 08 2024 | 0.000098 | -0.00000300 | -2.98% | 0.000101 | 0.000101 | 0.000095 | 134,817.00 |
| Mar 07 2024 | 0.000101 | 0.00000500 | 5.24% | 0.000096 | 0.000106 | 0.000095 | 371,067.00 |
| Mar 06 2024 | 0.000095 | -0.00000200 | -2.05% | 0.000097 | 0.000098 | 0.000092 | 129,322.00 |
| Mar 05 2024 | 0.000098 | -0.00000800 | -7.58% | 0.000106 | 0.000108 | 0.000092 | 337,318.00 |
| Mar 04 2024 | 0.000106 | -0.00000500 | -4.55% | 0.00011 | 0.000113 | 0.000104 | 239,687.00 |
| Mar 03 2024 | 0.00011 | -0.00000500 | -4.35% | 0.000115 | 0.000116 | 0.000104 | 128,730.00 |
| Mar 02 2024 | 0.000115 | 0.00000600 | 5.49% | 0.000109 | 0.000115 | 0.000108 | 121,474.00 |
