ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.86
0.62%
US Tech 100
18,056.77
-0.12%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36122
-0.02%
Bitcoin
66,989.54
2.68%
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. BINA
  5. PowerLedger (Binance:POWRETH)

  6. PowerLedger (Binance:POWRETH) Historical

POWRETH PowerLedger

0.000104
-0.00000230 (-2.17%)
15:04:28 - Realtime Data

POWRETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2024 0.000106 0.00000300 2.92% 0.000103 0.000107 0.000103 23,186.00
May 15 2024 0.000103 -0.00000060 -0.58% 0.000103 0.000105 0.000102 71,610.00
May 14 2024 0.000103 -0.00000300 -2.82% 0.000105 0.000108 0.000103 75,219.00
May 13 2024 0.000106 -0.00000300 -2.75% 0.000111 0.00012 0.000106 306,132.00
May 12 2024 0.000109 0.00000600 5.82% 0.000103 0.000109 0.000103 86,393.00
May 11 2024 0.000103 -0.00000050 -0.48% 0.000102 0.000103 0.000102 12,378.00
May 10 2024 0.000104 -0.00000020 -0.19% 0.000103 0.000104 0.000103 8,073.00
May 09 2024 0.000104 -0.00000090 -0.86% 0.000104 0.000107 0.000096 631,557.00
May 08 2024 0.000105 -0.00000700 -6.27% 0.000111 0.000111 0.000103 735,399.00
May 07 2024 0.000112 0.00000900 8.72% 0.000104 0.000122 0.000103 760,158.00
May 06 2024 0.000103 0.00000600 6.19% 0.000097 0.000107 0.000096 338,925.00
May 05 2024 0.000097 0.00000100 1.04% 0.000096 0.000097 0.000094 49,106.00
May 04 2024 0.000096 0.00000020 0.21% 0.000095 0.000096 0.000094 7,849.00
May 03 2024 0.000096 -0.00000100 -1.04% 0.000096 0.000099 0.000095 77,484.00
May 02 2024 0.000097 0.00000100 1.05% 0.000095 0.000097 0.000094 33,004.00
May 01 2024 0.000095 0.00000050 0.53% 0.000094 0.000095 0.000094 17,592.00
Apr 30 2024 0.000095 0.00000100 1.07% 0.000095 0.000099 0.000094 52,790.00
Apr 29 2024 0.000093 -0.00000200 -2.11% 0.000096 0.000099 0.000093 138,737.00
Apr 28 2024 0.000095 -0.00000070 -0.73% 0.000094 0.000102 0.000094 236,857.00
Apr 27 2024 0.000096 0.00000200 2.13% 0.000094 0.000111 0.000094 793,332.00
Apr 26 2024 0.000094 -0.00000200 -2.09% 0.000095 0.000101 0.000086 241,211.00
Apr 25 2024 0.000096 -0.00000020 -0.21% 0.000096 0.000096 0.000093 96,921.00
Apr 24 2024 0.000096 -0.00000300 -3.04% 0.000098 0.0001 0.000096 53,353.00
Apr 23 2024 0.000099 -0.00000050 -0.50% 0.000099 0.000102 0.000097 119,320.00
Apr 22 2024 0.000099 0.00000070 0.71% 0.000099 0.000103 0.000097 115,079.00
Apr 21 2024 0.000099 -0.00000200 -2.00% 0.0001 0.0001 0.000097 38,589.00
Apr 20 2024 0.0001 0.00000400 4.17% 0.000096 0.000101 0.000095 23,277.00
Apr 19 2024 0.000096 0.00000080 0.84% 0.000095 0.000098 0.000093 157,257.00
Apr 18 2024 0.000095 0.00000060 0.63% 0.000094 0.000095 0.000092 67,291.00
Apr 17 2024 0.000095 -0.00000030 -0.32% 0.000094 0.000096 0.000092 76,945.00
Apr 16 2024 0.000095 0.00000040 0.42% 0.000094 0.000096 0.000093 137,562.00
Apr 15 2024 0.000095 -0.00000300 -3.08% 0.000096 0.0001 0.000092 240,544.00
Apr 14 2024 0.000097 0.00000200 2.11% 0.000095 0.000098 0.000093 112,596.00
Apr 13 2024 0.000095 -0.00001 -9.56% 0.000104 0.000104 0.000089 471,312.00
Apr 12 2024 0.000105 -0.000012 -10.34% 0.000114 0.000115 0.000099 768,703.00
Apr 11 2024 0.000116 0.00000600 5.47% 0.00011 0.000121 0.000108 596,483.00
Apr 10 2024 0.00011 -0.00000300 -2.66% 0.000113 0.000113 0.000107 149,208.00
Apr 09 2024 0.000113 0.00000900 8.63% 0.000106 0.000114 0.000106 124,460.00
Apr 08 2024 0.000104 -0.00000500 -4.59% 0.000109 0.000111 0.000104 87,746.00
Apr 07 2024 0.000109 -0.00000200 -1.80% 0.000111 0.000112 0.000109 23,004.00
Apr 06 2024 0.000111 0.00000200 1.84% 0.000109 0.000111 0.000109 51,944.00
Apr 05 2024 0.000109 -0.00000100 -0.91% 0.000111 0.000111 0.000107 52,839.00
Apr 04 2024 0.00011 0.00000300 2.80% 0.000108 0.00011 0.000106 22,526.00
Apr 03 2024 0.000107 -0.00000100 -0.92% 0.000107 0.00011 0.000106 73,414.00
Apr 02 2024 0.000109 -0.00000030 -0.27% 0.00011 0.00011 0.000106 70,884.00
Apr 01 2024 0.000109 -0.00000400 -3.54% 0.000112 0.000113 0.000108 75,027.00
Mar 31 2024 0.000113 -0.00000300 -2.58% 0.000116 0.000116 0.000112 66,893.00
Mar 30 2024 0.000116 -0.00000080 -0.68% 0.000117 0.000121 0.000116 105,965.00
Mar 29 2024 0.000117 0.00000200 1.73% 0.000115 0.000118 0.000114 84,159.00
Mar 28 2024 0.000115 -0.00000100 -0.86% 0.000116 0.000117 0.000113 76,464.00
Mar 27 2024 0.000117 -0.00000200 -1.69% 0.000119 0.000125 0.000114 302,414.00
Mar 26 2024 0.000119 0.00000400 3.49% 0.000115 0.000119 0.000114 82,199.00
Mar 25 2024 0.000115 0.00000300 2.70% 0.000111 0.000115 0.00011 27,193.00
Mar 24 2024 0.000111 0.00000020 0.18% 0.000111 0.000112 0.000111 6,940.00
Mar 23 2024 0.000111 0.00000010 0.09% 0.000111 0.000111 0.000109 16,283.00
Mar 22 2024 0.000111 -0.00000050 -0.45% 0.000111 0.000111 0.000108 57,648.00
Mar 21 2024 0.000111 0.00000600 5.68% 0.000107 0.000113 0.000107 139,605.00
Mar 20 2024 0.000106 0.00000060 0.57% 0.000105 0.000111 0.000104 804,036.00
Mar 19 2024 0.000105 -0.00000100 -0.94% 0.000105 0.000106 0.000099 112,640.00
Mar 18 2024 0.000107 -0.00000400 -3.62% 0.000109 0.00011 0.000105 32,008.00
Mar 17 2024 0.000111 -0.00000100 -0.89% 0.000111 0.000112 0.000106 215,325.00
Mar 16 2024 0.000112 0.00000010 0.09% 0.000114 0.000118 0.000109 284,346.00
Mar 15 2024 0.000112 -0.00000700 -5.91% 0.000117 0.000122 0.000109 137,486.00
Mar 14 2024 0.000119 0.00 0.00% 0.000119 0.000119 0.000119 0.00
Mar 13 2024 0.000119 -0.00000060 -0.50% 0.000117 0.000121 0.000115 139,110.00
Mar 12 2024 0.000119 0.00000600 5.33% 0.000111 0.000127 0.00011 391,392.00
Mar 11 2024 0.000113 0.00000900 8.65% 0.000103 0.000136 0.000102 1,838,643.00
Mar 10 2024 0.000104 0.00000400 3.98% 0.000101 0.000106 0.000098 173,904.00
Mar 09 2024 0.000101 0.00000200 2.03% 0.000098 0.000102 0.000096 133,424.00
Mar 08 2024 0.000098 -0.00000200 -1.98% 0.000099 0.0001 0.000095 90,448.00
Mar 07 2024 0.000101 0.00000500 5.21% 0.000096 0.000106 0.000096 328,735.00
Mar 06 2024 0.000096 -0.00000200 -2.05% 0.000097 0.000097 0.000092 86,140.00
Mar 05 2024 0.000098 -0.00000900 -8.46% 0.000105 0.000108 0.000097 286,862.00
Mar 04 2024 0.000106 -0.00000400 -3.64% 0.00011 0.000113 0.000104 186,562.00
Mar 03 2024 0.00011 -0.00000600 -5.18% 0.000115 0.000115 0.000108 84,827.00
Mar 02 2024 0.000116 0.00000600 5.48% 0.00011 0.000117 0.000108 78,674.00
Mar 01 2024 0.000109 0.00000300 2.82% 0.000106 0.00011 0.000106 41,348.00
Feb 29 2024 0.000106 0.00000300 2.91% 0.000102 0.000106 0.0001 106,008.00
Feb 28 2024 0.000103 -0.00000600 -5.47% 0.000109 0.00011 0.000098 243,747.00
Feb 27 2024 0.00011 -0.00000400 -3.53% 0.000113 0.000113 0.000108 77,661.00
Feb 26 2024 0.000113 -0.00000200 -1.73% 0.000115 0.000115 0.000112 51,600.00
Feb 25 2024 0.000116 -0.00000200 -1.70% 0.000118 0.000124 0.000115 170,550.00
Feb 24 2024 0.000118 -0.00000020 -0.17% 0.000118 0.000118 0.000116 21,134.00
Feb 23 2024 0.000118 0.00000100 0.86% 0.000116 0.00012 0.000116 82,479.00
Feb 22 2024 0.000117 -0.00000200 -1.69% 0.000118 0.000118 0.000116 39,213.00
Feb 21 2024 0.000118 -0.00000400 -3.26% 0.000121 0.00013 0.000111 347,747.00
Feb 20 2024 0.000123 0.00000300 2.51% 0.000122 0.000131 0.000122 116,346.00
Feb 19 2024 0.00012 -0.00000200 -1.65% 0.000121 0.00013 0.000104 86,935.00
Feb 18 2024 0.000121 -0.00000100 -0.82% 0.000122 0.000125 0.00012 51,672.00
Feb 17 2024 0.000122 -0.00000200 -1.61% 0.000124 0.000125 0.000122 34,017.00

Your Recent History

BINA
POWRETH
PowerLedger
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved