Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.POWRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.3198 | -0.0058 | -1.78% | 0.3253 | 0.3273 | 0.317 | 170,883.00 |
| May 20 2024 | 0.3256 | 0.0213 | 7.00% | 0.3039 | 0.3262 | 0.2979 | 211,797.00 |
| May 19 2024 | 0.3043 | -0.0123 | -3.89% | 0.3168 | 0.318 | 0.3043 | 250,248.00 |
| May 18 2024 | 0.3166 | -0.0028 | -0.88% | 0.3178 | 0.321 | 0.3152 | 355,971.00 |
| May 17 2024 | 0.3194 | 0.007 | 2.24% | 0.3104 | 0.3223 | 0.3084 | 278,173.00 |
| May 16 2024 | 0.3124 | 0.0005 | 0.16% | 0.3129 | 0.3142 | 0.3057 | 306,726.00 |
| May 15 2024 | 0.3119 | 0.0146 | 4.91% | 0.2954 | 0.3136 | 0.2938 | 313,411.00 |
| May 14 2024 | 0.2973 | -0.0166 | -5.29% | 0.3111 | 0.3141 | 0.2969 | 314,268.00 |
| May 13 2024 | 0.3139 | 0.0022 | 0.71% | 0.3255 | 0.343 | 0.3104 | 630,261.00 |
| May 12 2024 | 0.3117 | 0.0117 | 3.90% | 0.299 | 0.3117 | 0.2972 | 288,443.00 |
| May 11 2024 | 0.300 | 0.0017 | 0.57% | 0.2985 | 0.3037 | 0.2963 | 132,383.00 |
| May 10 2024 | 0.2983 | -0.0164 | -5.21% | 0.3138 | 0.3164 | 0.2967 | 187,715.00 |
| May 09 2024 | 0.3147 | 0.0053 | 1.71% | 0.3104 | 0.317 | 0.3027 | 356,266.00 |
| May 08 2024 | 0.3094 | -0.0239 | -7.17% | 0.3289 | 0.3332 | 0.3094 | 317,923.00 |
| May 07 2024 | 0.3333 | 0.0145 | 4.55% | 0.3195 | 0.3631 | 0.3194 | 637,387.00 |
| May 06 2024 | 0.3188 | 0.0128 | 4.18% | 0.3057 | 0.3211 | 0.2988 | 519,970.00 |
| May 05 2024 | 0.306 | 0.0072 | 2.41% | 0.2989 | 0.3063 | 0.292 | 282,242.00 |
| May 04 2024 | 0.2988 | 0.0033 | 1.12% | 0.2959 | 0.3035 | 0.2919 | 156,553.00 |
| May 03 2024 | 0.2955 | 0.0082 | 2.85% | 0.2873 | 0.2979 | 0.282 | 1,238,161.00 |
| May 02 2024 | 0.2873 | 0.0021 | 0.74% | 0.2839 | 0.2904 | 0.2745 | 549,615.00 |
| May 01 2024 | 0.2852 | -0.0008 | -0.28% | 0.2857 | 0.2883 | 0.2647 | 586,216.00 |
| Apr 30 2024 | 0.286 | -0.0163 | -5.39% | 0.3022 | 0.3114 | 0.2765 | 885,592.00 |
| Apr 29 2024 | 0.3023 | -0.0075 | -2.42% | 0.3105 | 0.3212 | 0.2932 | 333,092.00 |
| Apr 28 2024 | 0.3098 | -0.0027 | -0.86% | 0.3058 | 0.3278 | 0.3048 | 313,922.00 |
| Apr 27 2024 | 0.3125 | 0.0199 | 6.80% | 0.2937 | 0.3513 | 0.292 | 1,024,701.00 |
| Apr 26 2024 | 0.2926 | -0.0086 | -2.86% | 0.2996 | 0.3005 | 0.2913 | 34,007.00 |
| Apr 25 2024 | 0.3012 | 0.0005 | 0.17% | 0.3001 | 0.3042 | 0.288 | 316,035.00 |
| Apr 24 2024 | 0.3007 | -0.0165 | -5.20% | 0.3187 | 0.3246 | 0.2984 | 400,459.00 |
| Apr 23 2024 | 0.3172 | -0.0015 | -0.47% | 0.3173 | 0.3198 | 0.3094 | 225,280.00 |
| Apr 22 2024 | 0.3187 | 0.0097 | 3.14% | 0.3093 | 0.320 | 0.307 | 287,201.00 |
| Apr 21 2024 | 0.309 | -0.0064 | -2.03% | 0.3132 | 0.3176 | 0.3033 | 98,701.00 |
| Apr 20 2024 | 0.3154 | 0.021 | 7.13% | 0.2929 | 0.3178 | 0.2885 | 57,547.00 |
| Apr 19 2024 | 0.2944 | 0.0019 | 0.65% | 0.2927 | 0.3029 | 0.2677 | 279,635.00 |
| Apr 18 2024 | 0.2925 | 0.0137 | 4.91% | 0.279 | 0.2946 | 0.2718 | 302,214.00 |
| Apr 17 2024 | 0.2788 | -0.016 | -5.43% | 0.2929 | 0.2953 | 0.2719 | 593,965.00 |
| Apr 16 2024 | 0.2948 | 0.0027 | 0.92% | 0.2924 | 0.297 | 0.279 | 335,229.00 |
| Apr 15 2024 | 0.2921 | -0.0143 | -4.67% | 0.3038 | 0.3233 | 0.2796 | 403,074.00 |
| Apr 14 2024 | 0.3064 | 0.018 | 6.24% | 0.2849 | 0.3077 | 0.2763 | 411,874.00 |
| Apr 13 2024 | 0.2884 | -0.0549 | -15.99% | 0.3387 | 0.3398 | 0.2618 | 352,666.00 |
| Apr 12 2024 | 0.3433 | -0.0656 | -16.04% | 0.4074 | 0.4075 | 0.3285 | 311,601.00 |
| Apr 11 2024 | 0.4089 | 0.0218 | 5.63% | 0.3887 | 0.4201 | 0.3831 | 301,604.00 |
| Apr 10 2024 | 0.3871 | -0.0078 | -1.98% | 0.3937 | 0.3942 | 0.3702 | 314,481.00 |
| Apr 09 2024 | 0.3949 | 0.006 | 1.54% | 0.3897 | 0.4056 | 0.3825 | 840,765.00 |
| Apr 08 2024 | 0.3889 | 0.0125 | 3.32% | 0.3769 | 0.3926 | 0.3685 | 1,342,387.00 |
| Apr 07 2024 | 0.3764 | 0.0037 | 0.99% | 0.3731 | 0.3792 | 0.3705 | 832,596.00 |
| Apr 06 2024 | 0.3727 | 0.0106 | 2.93% | 0.361 | 0.3746 | 0.3602 | 700,649.00 |
| Apr 05 2024 | 0.3621 | -0.0049 | -1.34% | 0.3671 | 0.3689 | 0.347 | 1,067,517.00 |
| Apr 04 2024 | 0.367 | 0.0103 | 2.89% | 0.3543 | 0.3763 | 0.3459 | 230,514.00 |
| Apr 03 2024 | 0.3567 | 0.0016 | 0.45% | 0.3551 | 0.3695 | 0.3406 | 206,840.00 |
| Apr 02 2024 | 0.3551 | -0.0313 | -8.10% | 0.3853 | 0.3853 | 0.3478 | 204,852.00 |
| Apr 01 2024 | 0.3864 | -0.0253 | -6.15% | 0.4094 | 0.4111 | 0.3736 | 359,498.00 |
| Mar 31 2024 | 0.4117 | 0.0037 | 0.91% | 0.4058 | 0.4172 | 0.4033 | 112,334.00 |
| Mar 30 2024 | 0.408 | -0.0014 | -0.34% | 0.4087 | 0.4229 | 0.4061 | 336,828.00 |
| Mar 29 2024 | 0.4094 | -0.0025 | -0.61% | 0.4118 | 0.4158 | 0.398 | 312,763.00 |
| Mar 28 2024 | 0.4119 | 0.0067 | 1.65% | 0.4069 | 0.4139 | 0.394 | 238,154.00 |
| Mar 27 2024 | 0.4052 | -0.0207 | -4.86% | 0.4255 | 0.4427 | 0.4021 | 354,210.00 |
| Mar 26 2024 | 0.4259 | 0.0209 | 5.16% | 0.4107 | 0.430 | 0.4076 | 363,320.00 |
| Mar 25 2024 | 0.405 | 0.0223 | 5.83% | 0.3829 | 0.4055 | 0.379 | 254,261.00 |
| Mar 24 2024 | 0.3827 | 0.0103 | 2.77% | 0.3701 | 0.3849 | 0.3658 | 129,040.00 |
| Mar 23 2024 | 0.3724 | 0.005 | 1.36% | 0.3688 | 0.3781 | 0.3637 | 154,247.00 |
| Mar 22 2024 | 0.3674 | -0.0215 | -5.53% | 0.3893 | 0.3905 | 0.358 | 168,355.00 |
| Mar 21 2024 | 0.3889 | 0.0153 | 4.10% | 0.3753 | 0.3943 | 0.3727 | 177,314.00 |
| Mar 20 2024 | 0.3736 | 0.0416 | 12.53% | 0.3322 | 0.3784 | 0.320 | 272,025.00 |
| Mar 19 2024 | 0.332 | -0.0449 | -11.91% | 0.3721 | 0.3741 | 0.324 | 272,189.00 |
| Mar 18 2024 | 0.3769 | -0.0261 | -6.48% | 0.4011 | 0.4011 | 0.3646 | 320,119.00 |
| Mar 17 2024 | 0.403 | 0.0153 | 3.95% | 0.3939 | 0.4071 | 0.3615 | 503,702.00 |
| Mar 16 2024 | 0.3877 | -0.0277 | -6.67% | 0.4234 | 0.4345 | 0.384 | 443,888.00 |
| Mar 15 2024 | 0.4154 | -0.0362 | -8.02% | 0.4515 | 0.4727 | 0.3861 | 435,138.00 |
| Mar 14 2024 | 0.4516 | -0.0193 | -4.10% | 0.4724 | 0.4724 | 0.4177 | 626,122.00 |
| Mar 13 2024 | 0.4709 | -0.0066 | -1.38% | 0.4739 | 0.4844 | 0.4612 | 606,613.00 |
| Mar 12 2024 | 0.4775 | 0.0194 | 4.23% | 0.4581 | 0.5081 | 0.4433 | 929,702.00 |
| Mar 11 2024 | 0.4581 | 0.053 | 13.08% | 0.4017 | 0.520 | 0.3853 | 998,945.00 |
| Mar 10 2024 | 0.4051 | 0.0124 | 3.16% | 0.3929 | 0.416 | 0.3843 | 355,823.00 |
| Mar 09 2024 | 0.3927 | 0.0127 | 3.34% | 0.3817 | 0.3954 | 0.3739 | 163,575.00 |
| Mar 08 2024 | 0.380 | -0.0084 | -2.16% | 0.3901 | 0.3901 | 0.3641 | 156,151.00 |
| Mar 07 2024 | 0.3884 | 0.023 | 6.29% | 0.3662 | 0.3999 | 0.3633 | 176,670.00 |
| Mar 06 2024 | 0.3654 | 0.0182 | 5.24% | 0.3469 | 0.3667 | 0.3354 | 190,619.00 |
| Mar 05 2024 | 0.3472 | -0.0355 | -9.28% | 0.3833 | 0.392 | 0.2955 | 308,839.00 |
| Mar 04 2024 | 0.3827 | -0.0023 | -0.60% | 0.3845 | 0.3899 | 0.3693 | 156,758.00 |
| Mar 03 2024 | 0.385 | -0.0084 | -2.14% | 0.3914 | 0.3934 | 0.3582 | 188,482.00 |
| Mar 02 2024 | 0.3934 | 0.0191 | 5.10% | 0.3749 | 0.3949 | 0.3672 | 169,206.00 |
| Mar 01 2024 | 0.3743 | 0.0205 | 5.79% | 0.355 | 0.3743 | 0.3529 | 102,193.00 |
| Feb 29 2024 | 0.3538 | 0.0082 | 2.37% | 0.347 | 0.3635 | 0.3428 | 144,390.00 |
| Feb 28 2024 | 0.3456 | -0.0096 | -2.70% | 0.355 | 0.3602 | 0.3225 | 396,204.00 |
| Feb 27 2024 | 0.3552 | -0.0057 | -1.58% | 0.3606 | 0.3627 | 0.3463 | 204,137.00 |
| Feb 26 2024 | 0.3609 | 0.0022 | 0.61% | 0.3589 | 0.3615 | 0.3448 | 174,995.00 |
| Feb 25 2024 | 0.3587 | 0.0067 | 1.90% | 0.351 | 0.3679 | 0.3494 | 314,538.00 |
| Feb 24 2024 | 0.352 | 0.0073 | 2.12% | 0.346 | 0.3532 | 0.3387 | 244,819.00 |
| Feb 23 2024 | 0.3447 | -0.0027 | -0.78% | 0.3465 | 0.3527 | 0.3377 | 177,161.00 |
| Feb 22 2024 | 0.3474 | -0.0032 | -0.91% | 0.3503 | 0.3533 | 0.340 | 157,235.00 |
