Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
POWRUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.2792 | -0.0234 | -7.73% | 0.3025 | 0.30354 | 0.2528 | 13,600,717.00 |
| Jun 06 2024 | 0.3026 | -0.0006 | -0.20% | 0.3031 | 0.3062 | 0.2965 | 8,691,994.00 |
| Jun 05 2024 | 0.3032 | 0.0067 | 2.26% | 0.2984 | 0.3035 | 0.2961 | 8,151,246.00 |
| Jun 04 2024 | 0.2965 | 0.0021 | 0.71% | 0.29453 | 0.2965 | 0.28742 | 4,686,742.00 |
| Jun 03 2024 | 0.2944 | -0.00276 | -0.93% | 0.29739 | 0.3008 | 0.2938 | 5,464,874.00 |
| Jun 02 2024 | 0.29716 | -0.00364 | -1.21% | 0.3009 | 0.3041 | 0.29467 | 5,065,168.00 |
| Jun 01 2024 | 0.3008 | 0.0001 | 0.03% | 0.29994 | 0.303 | 0.29816 | 3,155,996.00 |
| May 31 2024 | 0.3007 | -0.0083 | -2.69% | 0.309 | 0.309 | 0.2968 | 8,347,257.00 |
| May 30 2024 | 0.309 | 0.00046 | 0.15% | 0.30925 | 0.3248 | 0.30784 | 22,500,592.00 |
| May 29 2024 | 0.30854 | -0.00576 | -1.83% | 0.3138 | 0.318 | 0.307 | 9,756,166.00 |
| May 28 2024 | 0.3143 | 0.0007 | 0.22% | 0.3137 | 0.3188 | 0.303 | 14,529,094.00 |
| May 27 2024 | 0.3136 | 0.0057 | 1.85% | 0.3081 | 0.3178 | 0.3042 | 11,498,613.00 |
| May 26 2024 | 0.3079 | -0.0059 | -1.88% | 0.31385 | 0.3151 | 0.3046 | 8,690,925.00 |
| May 25 2024 | 0.3138 | 0.0033 | 1.06% | 0.31002 | 0.3145 | 0.30917 | 8,396,731.00 |
| May 24 2024 | 0.3105 | 0.0047 | 1.54% | 0.30535 | 0.3107 | 0.2993 | 9,046,237.00 |
| May 23 2024 | 0.3058 | -0.00641 | -2.05% | 0.3124 | 0.3154 | 0.2938 | 11,844,222.00 |
| May 22 2024 | 0.31221 | -0.00783 | -2.45% | 0.3197 | 0.3218 | 0.3091 | 10,190,324.00 |
| May 21 2024 | 0.32004 | -0.00506 | -1.56% | 0.3254 | 0.3273 | 0.3162 | 12,169,351.00 |
| May 20 2024 | 0.3251 | 0.0213 | 7.01% | 0.3039 | 0.3266 | 0.2977 | 11,429,652.00 |
| May 19 2024 | 0.3038 | -0.0124 | -3.92% | 0.3165 | 0.3181 | 0.3028 | 6,244,336.00 |
| May 18 2024 | 0.3162 | -0.0021 | -0.66% | 0.31838 | 0.3211 | 0.31286 | 9,054,859.00 |
| May 17 2024 | 0.3183 | 0.0072 | 2.31% | 0.3114 | 0.323 | 0.30673 | 15,298,990.00 |
| May 16 2024 | 0.3111 | -0.0009 | -0.29% | 0.312 | 0.3154 | 0.3054 | 19,599,130.00 |
| May 15 2024 | 0.312 | 0.0141 | 4.73% | 0.298 | 0.3141 | 0.2931 | 22,584,664.00 |
| May 14 2024 | 0.2979 | -0.0156 | -4.98% | 0.3131 | 0.3193 | 0.2969 | 33,670,737.00 |
| May 13 2024 | 0.3135 | -0.003 | -0.95% | 0.3358 | 0.3469 | 0.3094 | 65,821,588.00 |
| May 12 2024 | 0.3165 | 0.0175 | 5.85% | 0.29943 | 0.3176 | 0.2969 | 16,035,874.00 |
| May 11 2024 | 0.299 | 0.0002 | 0.07% | 0.2986 | 0.3037 | 0.29302 | 5,905,829.00 |
| May 10 2024 | 0.2988 | -0.0167 | -5.29% | 0.3156 | 0.3166 | 0.29301 | 13,221,695.00 |
| May 09 2024 | 0.3155 | 0.0033 | 1.06% | 0.3125 | 0.3173 | 0.29956 | 17,250,839.00 |
| May 08 2024 | 0.3122 | -0.0234 | -6.97% | 0.3351 | 0.3351 | 0.3085 | 23,231,861.00 |
| May 07 2024 | 0.3356 | 0.0171 | 5.37% | 0.3184 | 0.373 | 0.31722 | 102,019,474.00 |
| May 06 2024 | 0.3185 | 0.0138 | 4.53% | 0.3057 | 0.3214 | 0.2983 | 18,017,397.00 |
| May 05 2024 | 0.3047 | 0.006 | 2.01% | 0.299 | 0.3068 | 0.292 | 12,616,471.00 |
| May 04 2024 | 0.2987 | 0.0032 | 1.08% | 0.29519 | 0.30401 | 0.2919 | 9,273,959.00 |
| May 03 2024 | 0.2955 | 0.0082 | 2.85% | 0.2873 | 0.2981 | 0.282 | 15,038,466.00 |
| May 02 2024 | 0.2873 | 0.002 | 0.70% | 0.28334 | 0.2909 | 0.2739 | 10,594,537.00 |
| May 01 2024 | 0.2853 | -0.00103 | -0.36% | 0.28512 | 0.3076 | 0.2644 | 11,924,261.00 |
| Apr 30 2024 | 0.28633 | -0.01607 | -5.31% | 0.3018 | 0.3124 | 0.276 | 21,844,033.00 |
| Apr 29 2024 | 0.3024 | -0.0081 | -2.61% | 0.31816 | 0.3252 | 0.151399 | 32,707,992.00 |
| Apr 28 2024 | 0.3105 | -0.0016 | -0.51% | 0.3107 | 0.34241 | 0.3046 | 38,082,139.00 |
| Apr 27 2024 | 0.3121 | 0.0187 | 6.37% | 0.2934 | 0.3524 | 0.2903 | 123,130,981.00 |
| Apr 26 2024 | 0.2934 | -0.00761 | -2.53% | 0.30105 | 0.3018 | 0.29022 | 8,214,309.00 |
| Apr 25 2024 | 0.30101 | -0.00009 | -0.03% | 0.3007 | 0.305 | 0.2879 | 14,888,884.00 |
| Apr 24 2024 | 0.3011 | -0.01646 | -5.18% | 0.31816 | 0.3252 | 0.298 | 12,603,557.00 |
| Apr 23 2024 | 0.31756 | 0.00056 | 0.18% | 0.3167 | 0.320 | 0.3094 | 5,485,150.00 |
| Apr 22 2024 | 0.317 | 0.0078 | 2.52% | 0.3173 | 0.3203 | 0.307 | 4,871,389.00 |
| Apr 21 2024 | 0.3092 | -0.0046 | -1.47% | 0.3151 | 0.3178 | 0.3024 | 6,629,682.00 |
| Apr 20 2024 | 0.3138 | 0.0187 | 6.34% | 0.2944 | 0.3179 | 0.2881 | 5,653,332.00 |
| Apr 19 2024 | 0.2951 | 0.00259 | 0.89% | 0.29212 | 0.3032 | 0.2672 | 22,995,788.00 |
| Apr 18 2024 | 0.29251 | 0.01341 | 4.80% | 0.2797 | 0.2953 | 0.2715 | 26,249,211.00 |
| Apr 17 2024 | 0.2791 | -0.014 | -4.78% | 0.29163 | 0.296 | 0.2715 | 28,664,830.00 |
| Apr 16 2024 | 0.2931 | 0.0007 | 0.24% | 0.2922 | 0.30923 | 0.2776 | 10,166,440.00 |
| Apr 15 2024 | 0.2924 | -0.0138 | -4.51% | 0.3039 | 0.3264 | 0.2785 | 14,899,609.00 |
| Apr 14 2024 | 0.3062 | 0.0186 | 6.47% | 0.2859 | 0.3088 | 0.2729 | 17,936,891.00 |
| Apr 13 2024 | 0.2876 | -0.0513 | -15.14% | 0.3397 | 0.3402 | 0.2536 | 27,400,435.00 |
| Apr 12 2024 | 0.3389 | -0.0702 | -17.16% | 0.4082 | 0.4082 | 0.305 | 33,447,274.00 |
| Apr 11 2024 | 0.4091 | 0.0194 | 4.98% | 0.38684 | 0.4271 | 0.3826 | 43,219,499.00 |
| Apr 10 2024 | 0.3897 | -0.0062 | -1.57% | 0.3975 | 0.3975 | 0.3669 | 16,971,554.00 |
| Apr 09 2024 | 0.3959 | 0.0072 | 1.85% | 0.39129 | 0.407 | 0.3821 | 29,485,577.00 |
| Apr 08 2024 | 0.3887 | 0.0118 | 3.13% | 0.3769 | 0.393 | 0.368 | 14,321,609.00 |
| Apr 07 2024 | 0.3769 | 0.0041 | 1.10% | 0.37178 | 0.3792 | 0.370 | 7,808,034.00 |
| Apr 06 2024 | 0.3728 | 0.0105 | 2.90% | 0.3608 | 0.375 | 0.3588 | 7,484,376.00 |
| Apr 05 2024 | 0.3623 | -0.0048 | -1.31% | 0.3676 | 0.36963 | 0.3461 | 11,454,614.00 |
| Apr 04 2024 | 0.3671 | 0.00992 | 2.78% | 0.3553 | 0.37613 | 0.34461 | 12,575,337.00 |
| Apr 03 2024 | 0.35718 | 0.00239 | 0.67% | 0.35478 | 0.36932 | 0.3391 | 15,746,989.00 |
| Apr 02 2024 | 0.35479 | -0.03191 | -8.25% | 0.3853 | 0.3853 | 0.3471 | 20,211,676.00 |
| Apr 01 2024 | 0.3867 | -0.025 | -6.07% | 0.410 | 0.4111 | 0.3731 | 19,565,165.00 |
| Mar 31 2024 | 0.4117 | 0.0036 | 0.88% | 0.40659 | 0.4178 | 0.4026 | 9,682,167.00 |
| Mar 30 2024 | 0.4081 | -0.0011 | -0.27% | 0.4097 | 0.4233 | 0.406 | 16,985,139.00 |
| Mar 29 2024 | 0.4092 | -0.0031 | -0.75% | 0.4122 | 0.4161 | 0.398 | 16,241,745.00 |
| Mar 28 2024 | 0.4123 | 0.0059 | 1.45% | 0.4079 | 0.4144 | 0.394 | 15,262,479.00 |
| Mar 27 2024 | 0.4064 | -0.0187 | -4.40% | 0.4253 | 0.4497 | 0.4011 | 29,108,301.00 |
| Mar 26 2024 | 0.4251 | 0.0153 | 3.73% | 0.4121 | 0.4304 | 0.407 | 22,236,868.00 |
| Mar 25 2024 | 0.4098 | 0.0271 | 7.08% | 0.3816 | 0.4106 | 0.37882 | 27,041,470.00 |
| Mar 24 2024 | 0.3827 | 0.011 | 2.96% | 0.3702 | 0.3846 | 0.36542 | 6,824,093.00 |
| Mar 23 2024 | 0.3717 | 0.0039 | 1.06% | 0.3704 | 0.3781 | 0.3629 | 12,406,641.00 |
| Mar 22 2024 | 0.3678 | -0.022 | -5.64% | 0.38811 | 0.3911 | 0.3573 | 15,243,538.00 |
| Mar 21 2024 | 0.3898 | 0.0146 | 3.89% | 0.3756 | 0.3999 | 0.3716 | 25,683,800.00 |
| Mar 20 2024 | 0.3752 | 0.0416 | 12.47% | 0.3344 | 0.3785 | 0.31987 | 30,264,977.00 |
| Mar 19 2024 | 0.3336 | -0.038 | -10.23% | 0.3726 | 0.3742 | 0.3241 | 21,633,569.00 |
| Mar 18 2024 | 0.3716 | -0.0322 | -7.97% | 0.401 | 0.4012 | 0.3639 | 18,422,443.00 |
| Mar 17 2024 | 0.4038 | 0.0124 | 3.17% | 0.3959 | 0.4101 | 0.3615 | 28,086,187.00 |
| Mar 16 2024 | 0.3914 | -0.0255 | -6.12% | 0.4312 | 0.4371 | 0.3841 | 38,009,186.00 |
| Mar 15 2024 | 0.4169 | -0.03294 | -7.32% | 0.4527 | 0.4774 | 0.3861 | 55,318,115.00 |
| Mar 14 2024 | 0.44984 | -0.02236 | -4.74% | 0.4724 | 0.47258 | 0.4177 | 24,297,355.00 |
| Mar 13 2024 | 0.4722 | -0.0051 | -1.07% | 0.4676 | 0.4873 | 0.4604 | 37,208,123.00 |
| Mar 12 2024 | 0.4773 | 0.0195 | 4.26% | 0.4521 | 0.513 | 0.4439 | 92,444,022.00 |
| Mar 11 2024 | 0.4578 | 0.0526 | 12.98% | 0.4008 | 0.5277 | 0.3874 | 241,093,208.00 |
| Mar 10 2024 | 0.4052 | 0.012 | 3.05% | 0.3911 | 0.4156 | 0.3837 | 37,543,088.00 |
| Mar 09 2024 | 0.3932 | 0.0122 | 3.20% | 0.3819 | 0.3954 | 0.3739 | 19,795,220.00 |
