ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,514.00
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      67,607.65
      -0.29%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GDAX
      5. PowerLedger (Coinbase:POWRUSD)

      6. PowerLedger (Coinbase:POWRUSD) Historical

      POWRUSD PowerLedger

      0.2339
      0.0116 (5.22%)
      06:22:07 - Realtime Data

      POWRUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 27 2024 0.2223 0.0017 0.77% 0.2203 0.2246 0.2166 67,673.00
      Jul 26 2024 0.2206 0.012 5.75% 0.2088 0.221 0.2083 42,373.00
      Jul 25 2024 0.2086 -0.0048 -2.25% 0.2131 0.2148 0.2003 133,668.00
      Jul 24 2024 0.2134 -0.0007 -0.33% 0.2138 0.2229 0.2118 306,372.00
      Jul 23 2024 0.2141 -0.008 -3.60% 0.2233 0.2249 0.2079 203,425.00
      Jul 22 2024 0.2221 -0.0098 -4.23% 0.2331 0.2331 0.2214 345,437.00
      Jul 21 2024 0.2319 0.0056 2.47% 0.226 0.2423 0.222 862,873.00
      Jul 20 2024 0.2263 -0.0027 -1.18% 0.2284 0.2314 0.2135 807,551.00
      Jul 19 2024 0.229 -0.0016 -0.69% 0.2283 0.2307 0.2161 769,184.00
      Jul 18 2024 0.2306 0.0218 10.44% 0.2095 0.250 0.2095 4,302,335.00
      Jul 17 2024 0.2088 -0.0016 -0.76% 0.2111 0.2159 0.2083 605,791.00
      Jul 16 2024 0.2104 -0.0001 -0.05% 0.2107 0.2143 0.1994 356,551.00
      Jul 15 2024 0.2105 0.0102 5.09% 0.2002 0.2106 0.1989 172,104.00
      Jul 14 2024 0.2003 0.0035 1.78% 0.197 0.2005 0.1939 77,767.00
      Jul 13 2024 0.1968 0.0025 1.29% 0.1945 0.1971 0.1935 85,692.00
      Jul 12 2024 0.1943 0.0052 2.75% 0.1894 0.195 0.1881 132,461.00
      Jul 11 2024 0.1891 -0.0072 -3.67% 0.195 0.1966 0.1888 125,179.00
      Jul 10 2024 0.1963 0.0072 3.81% 0.1882 0.1994 0.1879 247,420.00
      Jul 09 2024 0.1891 0.007 3.84% 0.1808 0.1896 0.1799 255,891.00
      Jul 08 2024 0.1821 0.0066 3.76% 0.176 0.1883 0.1739 710,062.00
      Jul 07 2024 0.1755 -0.0094 -5.08% 0.1849 0.1896 0.1755 314,964.00
      Jul 06 2024 0.1849 0.0148 8.70% 0.1692 0.1867 0.1686 190,569.00
      Jul 05 2024 0.1701 -0.006 -3.41% 0.1754 0.1754 0.1505 1,004,020.00
      Jul 04 2024 0.1761 -0.0279 -13.68% 0.2036 0.2047 0.1751 264,599.00
      Jul 03 2024 0.204 -0.0061 -2.90% 0.2112 0.2131 0.2021 77,541.00
      Jul 02 2024 0.2101 -0.0005 -0.24% 0.2103 0.2125 0.208 130,080.00
      Jul 01 2024 0.2106 -0.0067 -3.08% 0.2168 0.2191 0.2097 65,641.00
      Jun 30 2024 0.2173 0.0096 4.62% 0.2087 0.2183 0.2058 80,212.00
      Jun 29 2024 0.2077 -0.0049 -2.30% 0.2124 0.2151 0.2057 149,874.00
      Jun 28 2024 0.2126 -0.0068 -3.10% 0.219 0.2204 0.2122 79,579.00
      Jun 27 2024 0.2194 0.0063 2.96% 0.2136 0.2202 0.2089 42,507.00
      Jun 26 2024 0.2131 -0.0036 -1.66% 0.2177 0.2202 0.2106 175,701.00
      Jun 25 2024 0.2167 0.008 3.83% 0.2087 0.2196 0.2069 92,392.00
      Jun 24 2024 0.2087 0.0043 2.10% 0.2057 0.2087 0.196 264,506.00
      Jun 23 2024 0.2044 -0.0091 -4.26% 0.2125 0.2165 0.204 120,121.00
      Jun 22 2024 0.2135 0.0054 2.59% 0.2078 0.2137 0.2046 83,625.00
      Jun 21 2024 0.2081 -0.0033 -1.56% 0.211 0.2145 0.2068 273,394.00
      Jun 20 2024 0.2114 0.0022 1.05% 0.2091 0.2196 0.2088 119,741.00
      Jun 19 2024 0.2092 0.0023 1.11% 0.2064 0.2149 0.2048 260,523.00
      Jun 18 2024 0.2069 -0.0121 -5.53% 0.218 0.2262 0.1959 1,527,618.00
      Jun 17 2024 0.219 -0.0253 -10.36% 0.2439 0.2456 0.2081 588,172.00
      Jun 16 2024 0.2443 0.0005 0.21% 0.2421 0.246 0.2394 78,218.00
      Jun 15 2024 0.2438 0.002 0.83% 0.2414 0.2458 0.2413 83,749.00
      Jun 14 2024 0.2418 -0.0068 -2.74% 0.2483 0.2525 0.2361 242,177.00
      Jun 13 2024 0.2486 -0.0119 -4.57% 0.2612 0.2632 0.2466 160,729.00
      Jun 12 2024 0.2605 0.0072 2.84% 0.2538 0.2669 0.2454 306,750.00
      Jun 11 2024 0.2533 -0.0137 -5.13% 0.2674 0.2676 0.2491 479,645.00
      Jun 10 2024 0.267 -0.0082 -2.98% 0.2746 0.2753 0.2662 119,216.00
      Jun 09 2024 0.2752 0.007 2.61% 0.269 0.2755 0.265 98,972.00
      Jun 08 2024 0.2682 -0.0111 -3.97% 0.2771 0.2802 0.2652 122,517.00
      Jun 07 2024 0.2793 -0.0231 -7.64% 0.3026 0.303 0.2552 573,159.00
      Jun 06 2024 0.3024 -0.0005 -0.17% 0.3028 0.3056 0.2968 228,824.00
      Jun 05 2024 0.3029 0.0065 2.19% 0.2962 0.3031 0.2962 187,322.00
      Jun 04 2024 0.2964 0.0026 0.88% 0.2937 0.2964 0.2877 175,088.00
      Jun 03 2024 0.2938 -0.0029 -0.98% 0.2973 0.2999 0.2937 113,156.00
      Jun 02 2024 0.2967 -0.0042 -1.40% 0.3008 0.3033 0.2946 363,144.00
      Jun 01 2024 0.3009 0.0008 0.27% 0.2999 0.3029 0.2981 154,928.00
      May 31 2024 0.3001 -0.0089 -2.88% 0.307 0.3071 0.2969 293,028.00
      May 30 2024 0.309 0.0003 0.10% 0.3089 0.3238 0.3083 935,684.00
      May 29 2024 0.3087 -0.0053 -1.69% 0.3137 0.3173 0.3071 381,072.00
      May 28 2024 0.314 0.0007 0.22% 0.3136 0.3184 0.3038 351,060.00
      May 27 2024 0.3133 0.0057 1.85% 0.3077 0.3171 0.3045 288,115.00
      May 26 2024 0.3076 -0.0058 -1.85% 0.3137 0.3148 0.3047 109,825.00
      May 25 2024 0.3134 0.003 0.97% 0.3098 0.314 0.3098 221,055.00
      May 24 2024 0.3104 0.0049 1.60% 0.3055 0.3104 0.2998 115,799.00
      May 23 2024 0.3055 -0.0069 -2.21% 0.3121 0.3145 0.2951 369,767.00
      May 22 2024 0.3124 -0.0071 -2.22% 0.320 0.3211 0.3094 190,461.00
      May 21 2024 0.3195 -0.0058 -1.78% 0.3262 0.3271 0.3164 278,247.00
      May 20 2024 0.3253 0.0217 7.15% 0.3041 0.3264 0.2977 360,250.00
      May 19 2024 0.3036 -0.0127 -4.02% 0.3154 0.3179 0.3031 189,103.00
      May 18 2024 0.3163 -0.0023 -0.72% 0.3182 0.3208 0.3147 82,079.00
      May 17 2024 0.3186 0.0072 2.31% 0.3109 0.3227 0.3081 337,741.00
      May 16 2024 0.3114 -0.0004 -0.13% 0.3124 0.3157 0.3054 499,284.00
      May 15 2024 0.3118 0.0137 4.60% 0.3008 0.3141 0.2933 680,213.00
      May 14 2024 0.2981 -0.0146 -4.67% 0.3109 0.319 0.2967 1,040,909.00
      May 13 2024 0.3127 -0.007 -2.19% 0.324 0.3484 0.3101 5,709,991.00
      May 12 2024 0.3197 0.0208 6.96% 0.2994 0.3248 0.2971 771,689.00
      May 11 2024 0.2989 0.0002 0.07% 0.2987 0.3032 0.296 261,325.00
      May 10 2024 0.2987 -0.0169 -5.35% 0.3147 0.3164 0.2969 286,100.00
      May 09 2024 0.3156 0.0028 0.90% 0.3122 0.3169 0.3031 417,595.00
      May 08 2024 0.3128 -0.022 -6.57% 0.3346 0.3347 0.3087 1,556,408.00
      May 07 2024 0.3348 0.0162 5.08% 0.3192 0.3725 0.3169 7,730,276.00
      May 06 2024 0.3186 0.0138 4.53% 0.3051 0.3214 0.2985 1,153,239.00
      May 05 2024 0.3048 0.0063 2.11% 0.2992 0.3066 0.2928 431,199.00
      May 04 2024 0.2985 0.003 1.02% 0.2958 0.3037 0.2923 342,006.00
      May 03 2024 0.2955 0.008 2.78% 0.2875 0.2981 0.2825 342,943.00
      May 02 2024 0.2875 0.0022 0.77% 0.2834 0.2908 0.2745 381,069.00
      May 01 2024 0.2853 -0.0003 -0.11% 0.2852 0.2869 0.2649 673,606.00
      Apr 30 2024 0.2856 -0.0159 -5.27% 0.302 0.3121 0.2762 1,242,501.00
      Apr 29 2024 0.3015 -0.0093 -2.99% 0.3108 0.3226 0.293 1,195,362.00
      Apr 28 2024 0.3108 0.00 0.00% 0.3073 0.3369 0.3045 2,059,825.00
      Apr 27 2024 0.3108 0.0176 6.00% 0.2939 0.3558 0.2908 6,110,480.00

      Your Recent History

      GDAX
      POWRUSD
      PowerLedger
      BIT
      S31868
      Societe Generale Effekten
      BIT
      I08943
      Intesa Sanpaolo
      BIT
      DIS
      D Amico International Sh...
      BIT
      UC8VLD
      Unicredit Bank
      TSXV
      TXS
      Delayed Upgrade Clock