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...
35.36
0.00%
US Tech 100
18,088.40
-0.20%
S&P 500
5,283.40
0.00%
US Dollar vs CAD
1.36793
0.37%
Bitcoin
69,283.76
0.70%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. PowerLedger (Gate.io:POWRETH)

  6. PowerLedger (Gate.io:POWRETH) Historical

POWRETH PowerLedger

0.000077
-0.00000070 (-0.90%)
07:49:43 - Realtime Data

POWRETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 03 2024 0.000078 -0.00000030 -0.38% 0.000079 0.000079 0.000078 15,712.00
Jun 02 2024 0.000078 -0.00000060 -0.76% 0.000079 0.00008 0.000078 15,487.00
Jun 01 2024 0.000079 -0.00000090 -1.13% 0.00008 0.00008 0.000079 12,409.00
May 31 2024 0.00008 -0.00000300 -3.64% 0.000082 0.000082 0.000079 14,312.00
May 30 2024 0.000083 0.00000070 0.86% 0.000082 0.000086 0.000082 24,596.00
May 29 2024 0.000082 0.00000040 0.49% 0.000082 0.000083 0.000081 18,871.00
May 28 2024 0.000081 0.00000090 1.12% 0.000081 0.000082 0.000079 19,023.00
May 27 2024 0.000081 0.00000010 0.12% 0.00008 0.000081 0.000078 17,521.00
May 26 2024 0.00008 -0.00000300 -3.58% 0.000084 0.000084 0.000079 19,932.00
May 25 2024 0.000084 0.00000080 0.96% 0.000083 0.000084 0.000083 21,446.00
May 24 2024 0.000083 0.00000200 2.46% 0.000081 0.000084 0.000081 21,975.00
May 23 2024 0.000081 -0.00000200 -2.40% 0.000084 0.000084 0.000079 45,421.00
May 22 2024 0.000084 -0.00000080 -0.95% 0.000084 0.000085 0.000083 21,002.00
May 21 2024 0.000084 -0.00000400 -4.51% 0.000089 0.000089 0.000084 25,519.00
May 20 2024 0.000089 -0.00001 -10.08% 0.000099 0.000101 0.000088 33,749.00
May 19 2024 0.000099 -0.00000200 -1.97% 0.000101 0.000102 0.000099 24,949.00
May 18 2024 0.000101 -0.00000200 -1.94% 0.000103 0.000103 0.000101 24,324.00
May 17 2024 0.000103 -0.00000300 -2.82% 0.000106 0.000107 0.000103 20,249.00
May 16 2024 0.000106 0.00000300 2.90% 0.000103 0.000107 0.000102 25,295.00
May 15 2024 0.000104 0.00000040 0.39% 0.000103 0.000105 0.000103 19,979.00
May 14 2024 0.000103 -0.00000300 -2.82% 0.000106 0.000108 0.000103 26,338.00
May 13 2024 0.000107 0.00000030 0.28% 0.000109 0.000119 0.000106 30,601.00
May 12 2024 0.000106 0.00000300 2.91% 0.000103 0.000106 0.000102 21,960.00
May 11 2024 0.000103 0.00000050 0.49% 0.000103 0.000104 0.000102 20,190.00
May 10 2024 0.000103 -0.00000100 -0.97% 0.000104 0.000105 0.000102 18,723.00
May 09 2024 0.000104 -0.00000090 -0.86% 0.000105 0.000105 0.000103 17,712.00
May 08 2024 0.000105 -0.00000600 -5.42% 0.000111 0.000111 0.000104 23,657.00
May 07 2024 0.000111 0.00000700 6.77% 0.000104 0.00012 0.000103 31,966.00
May 06 2024 0.000103 0.00000600 6.15% 0.000098 0.000104 0.000096 21,183.00
May 05 2024 0.000098 0.00000200 2.09% 0.000096 0.000098 0.000094 22,387.00
May 04 2024 0.000096 0.00000050 0.52% 0.000095 0.000097 0.000094 25,463.00
May 03 2024 0.000095 -0.00000080 -0.83% 0.000096 0.000097 0.000095 31,082.00
May 02 2024 0.000096 0.00000060 0.63% 0.000096 0.000097 0.000094 30,310.00
May 01 2024 0.000096 0.00000050 0.53% 0.000095 0.000096 0.000093 27,013.00
Apr 30 2024 0.000095 0.00000100 1.06% 0.000094 0.000098 0.000094 25,977.00
Apr 29 2024 0.000094 -0.00000100 -1.05% 0.000095 0.000099 0.000093 25,276.00
Apr 28 2024 0.000095 -0.00000090 -0.94% 0.000095 0.000101 0.000094 43,807.00
Apr 27 2024 0.000096 0.00000300 3.21% 0.000094 0.000111 0.000094 50,988.00
Apr 26 2024 0.000094 -0.00000200 -2.10% 0.000095 0.000096 0.000093 27,131.00
Apr 25 2024 0.000095 -0.00000060 -0.63% 0.000096 0.000096 0.000093 27,039.00
Apr 24 2024 0.000096 -0.00000300 -3.04% 0.000099 0.000099 0.000096 27,006.00
Apr 23 2024 0.000099 -0.00000040 -0.40% 0.000099 0.0001 0.000097 27,283.00
Apr 22 2024 0.000099 0.00000090 0.92% 0.000098 0.0001 0.000098 30,809.00
Apr 21 2024 0.000098 -0.00000200 -2.00% 0.000099 0.0001 0.000097 22,385.00
Apr 20 2024 0.0001 0.00000400 4.16% 0.000096 0.000101 0.000095 26,542.00
Apr 19 2024 0.000096 0.00000080 0.84% 0.000096 0.000097 0.000093 29,126.00
Apr 18 2024 0.000095 0.00000100 1.06% 0.000094 0.000096 0.000092 27,493.00
Apr 17 2024 0.000094 -0.00000100 -1.05% 0.000095 0.000096 0.000092 28,847.00
Apr 16 2024 0.000095 0.00000100 1.06% 0.000094 0.000096 0.000092 31,080.00
Apr 15 2024 0.000094 -0.00000300 -3.09% 0.000097 0.0001 0.000092 56,879.00
Apr 14 2024 0.000097 0.00000200 2.11% 0.000095 0.000098 0.000093 38,842.00
Apr 13 2024 0.000095 -0.000011 -10.36% 0.000105 0.000105 0.000089 43,455.00
Apr 12 2024 0.000106 -0.00001 -8.61% 0.000114 0.000115 0.000101 37,968.00
Apr 11 2024 0.000116 0.00000700 6.41% 0.00011 0.000121 0.000107 32,519.00
Apr 10 2024 0.000109 -0.00000400 -3.55% 0.000113 0.000113 0.000108 28,339.00
Apr 09 2024 0.000113 0.00000800 7.60% 0.000106 0.000114 0.000105 24,058.00
Apr 08 2024 0.000105 -0.00000400 -3.67% 0.000109 0.000111 0.000105 22,149.00
Apr 07 2024 0.000109 -0.00000200 -1.80% 0.000111 0.000112 0.000109 17,284.00
Apr 06 2024 0.000111 0.00000200 1.83% 0.000109 0.000111 0.000108 23,553.00
Apr 05 2024 0.000109 -0.00000100 -0.91% 0.00011 0.000111 0.000107 22,872.00
Apr 04 2024 0.00011 0.00000300 2.79% 0.000107 0.00011 0.000106 21,883.00
Apr 03 2024 0.000108 -0.00000090 -0.83% 0.000108 0.00011 0.000106 21,669.00
Apr 02 2024 0.000108 -0.00000200 -1.82% 0.00011 0.00011 0.000106 27,331.00
Apr 01 2024 0.00011 -0.00000200 -1.78% 0.000113 0.000113 0.000108 28,054.00
Mar 31 2024 0.000113 -0.00000400 -3.43% 0.000116 0.000117 0.000112 23,494.00
Mar 30 2024 0.000117 0.00000020 0.17% 0.000117 0.00012 0.000116 23,095.00
Mar 29 2024 0.000116 0.00000070 0.61% 0.000116 0.000118 0.000113 28,705.00
Mar 28 2024 0.000116 -0.00000060 -0.52% 0.000116 0.000117 0.000113 35,685.00
Mar 27 2024 0.000116 -0.00000200 -1.68% 0.000119 0.000124 0.000114 41,946.00
Mar 26 2024 0.000119 0.00000600 5.34% 0.000114 0.000119 0.000114 36,973.00
Mar 25 2024 0.000112 0.00000200 1.81% 0.000111 0.000112 0.00011 40,769.00
Mar 24 2024 0.000111 -0.00000010 -0.09% 0.000111 0.000112 0.00011 45,854.00
Mar 23 2024 0.000111 0.00000010 0.09% 0.000111 0.000112 0.00011 42,523.00
Mar 22 2024 0.000111 -0.00000060 -0.54% 0.000112 0.000112 0.000108 42,573.00
Mar 21 2024 0.000111 0.00000500 4.72% 0.000107 0.000113 0.000106 42,203.00
Mar 20 2024 0.000106 0.00000200 1.92% 0.000105 0.000111 0.000104 45,094.00
Mar 19 2024 0.000104 -0.00000200 -1.88% 0.000106 0.000106 0.000099 50,278.00
Mar 18 2024 0.000106 -0.00000400 -3.62% 0.000111 0.000111 0.000105 41,085.00
Mar 17 2024 0.000111 0.00000020 0.18% 0.000112 0.000112 0.000106 38,621.00
Mar 16 2024 0.00011 -0.00000100 -0.90% 0.000114 0.000118 0.000109 42,327.00
Mar 15 2024 0.000111 -0.00000500 -4.30% 0.000116 0.000121 0.000108 43,794.00
Mar 14 2024 0.000116 -0.00000100 -0.85% 0.000118 0.000118 0.000111 38,439.00
Mar 13 2024 0.000118 -0.00000100 -0.84% 0.000118 0.000121 0.000115 36,261.00
Mar 12 2024 0.000119 0.00000600 5.35% 0.000113 0.000126 0.00011 41,564.00
Mar 11 2024 0.000112 0.00000800 7.65% 0.000104 0.000136 0.000101 82,435.00
Mar 10 2024 0.000105 0.00000400 3.98% 0.000101 0.000106 0.000098 51,028.00
Mar 09 2024 0.000101 0.00000300 3.06% 0.000098 0.000102 0.000096 45,482.00
Mar 08 2024 0.000098 -0.00000300 -2.98% 0.000101 0.000101 0.000095 44,800.00
Mar 07 2024 0.000101 0.00000500 5.22% 0.000096 0.000105 0.000095 42,139.00
Mar 06 2024 0.000096 -0.00000200 -2.05% 0.000098 0.000098 0.000092 43,680.00

Your Recent History

GATE
POWRETH
PowerLedger
EU
IEMRG
SPDR EMRG iNav
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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