Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.POWRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 0.3107 | 0.0178 | 6.08% | 0.2941 | 0.3524 | 0.2903 | 122,221,407.00 |
| Apr 26 2024 | 0.2929 | -0.0078 | -2.59% | 0.3015 | 0.3018 | 0.2906 | 8,184,436.00 |
| Apr 25 2024 | 0.3007 | -0.0001 | -0.03% | 0.3013 | 0.305 | 0.2879 | 14,580,806.00 |
| Apr 24 2024 | 0.3008 | -0.0167 | -5.26% | 0.3188 | 0.3252 | 0.298 | 12,207,718.00 |
| Apr 23 2024 | 0.3175 | 0.0001 | 0.03% | 0.3167 | 0.320 | 0.3094 | 5,274,307.00 |
| Apr 22 2024 | 0.3174 | 0.0083 | 2.69% | 0.3108 | 0.3203 | 0.3073 | 8,190,986.00 |
| Apr 21 2024 | 0.3091 | -0.006 | -1.90% | 0.3138 | 0.3178 | 0.3024 | 6,531,147.00 |
| Apr 20 2024 | 0.3151 | 0.0215 | 7.32% | 0.2942 | 0.3179 | 0.2881 | 5,632,367.00 |
| Apr 19 2024 | 0.2936 | 0.0008 | 0.27% | 0.2913 | 0.3032 | 0.2672 | 22,736,669.00 |
| Apr 18 2024 | 0.2928 | 0.0131 | 4.68% | 0.2811 | 0.2953 | 0.2715 | 25,953,078.00 |
| Apr 17 2024 | 0.2797 | -0.0131 | -4.47% | 0.292 | 0.296 | 0.2715 | 28,105,370.00 |
| Apr 16 2024 | 0.2928 | 0.0006 | 0.21% | 0.2917 | 0.2985 | 0.2776 | 9,837,410.00 |
| Apr 15 2024 | 0.2922 | -0.0134 | -4.38% | 0.3039 | 0.3264 | 0.2785 | 17,655,507.00 |
| Apr 14 2024 | 0.3056 | 0.0197 | 6.89% | 0.2857 | 0.3088 | 0.2729 | 17,544,411.00 |
| Apr 13 2024 | 0.2859 | -0.0538 | -15.84% | 0.3399 | 0.3402 | 0.2536 | 27,040,781.00 |
| Apr 12 2024 | 0.3397 | -0.0685 | -16.78% | 0.4016 | 0.4068 | 0.305 | 33,452,659.00 |
| Apr 11 2024 | 0.4082 | 0.0196 | 5.04% | 0.3867 | 0.4271 | 0.3826 | 42,974,572.00 |
| Apr 10 2024 | 0.3886 | -0.0089 | -2.24% | 0.3907 | 0.3944 | 0.3669 | 16,660,582.00 |
| Apr 09 2024 | 0.3975 | 0.0077 | 1.98% | 0.3905 | 0.407 | 0.3821 | 28,866,821.00 |
| Apr 08 2024 | 0.3898 | 0.0132 | 3.51% | 0.3755 | 0.393 | 0.368 | 13,307,314.00 |
| Apr 07 2024 | 0.3766 | 0.0038 | 1.02% | 0.3718 | 0.3792 | 0.370 | 6,988,287.00 |
| Apr 06 2024 | 0.3728 | 0.012 | 3.33% | 0.3596 | 0.375 | 0.3588 | 6,797,487.00 |
| Apr 05 2024 | 0.3608 | -0.0068 | -1.85% | 0.3662 | 0.3696 | 0.3461 | 10,406,423.00 |
| Apr 04 2024 | 0.3676 | 0.0123 | 3.46% | 0.3554 | 0.376 | 0.3451 | 12,362,120.00 |
| Apr 03 2024 | 0.3553 | 0.0007 | 0.20% | 0.3552 | 0.3693 | 0.3391 | 15,555,386.00 |
| Apr 02 2024 | 0.3546 | -0.0307 | -7.97% | 0.384 | 0.3841 | 0.3471 | 20,044,262.00 |
| Apr 01 2024 | 0.3853 | -0.0264 | -6.41% | 0.4096 | 0.4111 | 0.3731 | 19,944,316.00 |
| Mar 31 2024 | 0.4117 | 0.0035 | 0.86% | 0.4067 | 0.4178 | 0.4026 | 9,596,258.00 |
| Mar 30 2024 | 0.4082 | -0.0015 | -0.37% | 0.4087 | 0.4233 | 0.406 | 16,653,164.00 |
| Mar 29 2024 | 0.4097 | -0.0025 | -0.61% | 0.4104 | 0.4161 | 0.398 | 15,993,665.00 |
| Mar 28 2024 | 0.4122 | 0.0043 | 1.05% | 0.4075 | 0.4144 | 0.394 | 15,026,069.00 |
| Mar 27 2024 | 0.4079 | -0.0174 | -4.09% | 0.4248 | 0.4497 | 0.4011 | 28,775,717.00 |
| Mar 26 2024 | 0.4253 | 0.0132 | 3.20% | 0.4117 | 0.4304 | 0.407 | 21,924,688.00 |
| Mar 25 2024 | 0.4121 | 0.0293 | 7.65% | 0.3814 | 0.4137 | 0.3789 | 17,985,246.00 |
| Mar 24 2024 | 0.3828 | 0.0126 | 3.40% | 0.3713 | 0.3846 | 0.3657 | 6,797,469.00 |
| Mar 23 2024 | 0.3702 | -0.0002 | -0.05% | 0.3682 | 0.3781 | 0.3629 | 12,389,781.00 |
| Mar 22 2024 | 0.3704 | -0.0188 | -4.83% | 0.3864 | 0.3911 | 0.3573 | 15,164,965.00 |
| Mar 21 2024 | 0.3892 | 0.0136 | 3.62% | 0.3735 | 0.3999 | 0.3716 | 25,504,479.00 |
| Mar 20 2024 | 0.3756 | 0.043 | 12.93% | 0.3346 | 0.3785 | 0.3204 | 30,052,789.00 |
| Mar 19 2024 | 0.3326 | -0.0394 | -10.59% | 0.3714 | 0.3742 | 0.3241 | 21,462,913.00 |
| Mar 18 2024 | 0.372 | -0.0302 | -7.51% | 0.401 | 0.4012 | 0.3639 | 18,413,897.00 |
| Mar 17 2024 | 0.4022 | 0.0086 | 2.18% | 0.396 | 0.4101 | 0.3615 | 27,665,392.00 |
| Mar 16 2024 | 0.3936 | -0.0219 | -5.27% | 0.4249 | 0.4371 | 0.3841 | 37,658,501.00 |
| Mar 15 2024 | 0.4155 | -0.0595 | -12.53% | 0.4527 | 0.4774 | 0.3893 | 30,910,601.00 |
| Mar 14 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 0.00 |
| Mar 13 2024 | 0.475 | -0.0009 | -0.19% | 0.4675 | 0.4873 | 0.4604 | 36,726,459.00 |
| Mar 12 2024 | 0.4759 | 0.0188 | 4.11% | 0.4528 | 0.513 | 0.4439 | 91,841,065.00 |
| Mar 11 2024 | 0.4571 | 0.053 | 13.12% | 0.4008 | 0.5277 | 0.3874 | 228,421,234.00 |
| Mar 10 2024 | 0.4041 | 0.0109 | 2.77% | 0.3906 | 0.4156 | 0.3837 | 37,346,542.00 |
| Mar 09 2024 | 0.3932 | 0.0113 | 2.96% | 0.3805 | 0.3954 | 0.3739 | 19,761,489.00 |
| Mar 08 2024 | 0.3819 | -0.0079 | -2.03% | 0.3881 | 0.3892 | 0.3657 | 12,072,471.00 |
| Mar 07 2024 | 0.3898 | 0.0231 | 6.30% | 0.3667 | 0.4001 | 0.3636 | 37,091,290.00 |
| Mar 06 2024 | 0.3667 | 0.0195 | 5.62% | 0.3468 | 0.3672 | 0.3353 | 19,509,001.00 |
| Mar 05 2024 | 0.3472 | -0.0386 | -10.01% | 0.3828 | 0.394 | 0.3002 | 27,167,376.00 |
| Mar 04 2024 | 0.3858 | 0.0019 | 0.49% | 0.3838 | 0.3903 | 0.3684 | 22,571,617.00 |
| Mar 03 2024 | 0.3839 | -0.0135 | -3.40% | 0.3931 | 0.3945 | 0.3616 | 20,063,490.00 |
| Mar 02 2024 | 0.3974 | 0.0214 | 5.69% | 0.3732 | 0.398 | 0.367 | 24,654,733.00 |
| Mar 01 2024 | 0.376 | 0.0208 | 5.86% | 0.3554 | 0.376 | 0.353 | 14,886,012.00 |
| Feb 29 2024 | 0.3552 | 0.0076 | 2.19% | 0.3465 | 0.365 | 0.3432 | 30,485,760.00 |
| Feb 28 2024 | 0.3476 | -0.0074 | -2.08% | 0.3553 | 0.3627 | 0.3059 | 30,346,087.00 |
| Feb 27 2024 | 0.355 | -0.0054 | -1.50% | 0.3605 | 0.3625 | 0.3463 | 20,590,008.00 |
| Feb 26 2024 | 0.3604 | 0.0016 | 0.45% | 0.358 | 0.3619 | 0.3442 | 14,167,174.00 |
| Feb 25 2024 | 0.3588 | 0.0084 | 2.40% | 0.3513 | 0.3711 | 0.3494 | 26,197,730.00 |
| Feb 24 2024 | 0.3504 | 0.006 | 1.74% | 0.3461 | 0.3535 | 0.3387 | 12,367,885.00 |
| Feb 23 2024 | 0.3444 | -0.0017 | -0.49% | 0.3469 | 0.3536 | 0.3375 | 11,681,608.00 |
| Feb 22 2024 | 0.3461 | -0.0048 | -1.37% | 0.3506 | 0.3536 | 0.3395 | 12,952,029.00 |
| Feb 21 2024 | 0.3509 | -0.0199 | -5.37% | 0.3694 | 0.3694 | 0.336 | 25,296,388.00 |
| Feb 20 2024 | 0.3708 | 0.0184 | 5.22% | 0.3532 | 0.3838 | 0.3518 | 63,722,662.00 |
| Feb 19 2024 | 0.3524 | 0.005 | 1.44% | 0.3479 | 0.3545 | 0.3455 | 19,974,562.00 |
| Feb 18 2024 | 0.3474 | 0.0067 | 1.97% | 0.3408 | 0.3525 | 0.332 | 17,727,627.00 |
| Feb 17 2024 | 0.3407 | -0.0081 | -2.32% | 0.3474 | 0.3487 | 0.3304 | 14,533,806.00 |
| Feb 16 2024 | 0.3488 | -0.0065 | -1.83% | 0.3543 | 0.3571 | 0.3403 | 24,122,597.00 |
| Feb 15 2024 | 0.3553 | -0.0036 | -1.00% | 0.3625 | 0.3726 | 0.3459 | 40,733,839.00 |
| Feb 14 2024 | 0.3589 | -0.0055 | -1.51% | 0.3631 | 0.3649 | 0.3512 | 35,041,468.00 |
| Feb 13 2024 | 0.3644 | -0.0311 | -7.86% | 0.3983 | 0.4023 | 0.354 | 47,065,917.00 |
| Feb 12 2024 | 0.3955 | 0.004 | 1.02% | 0.3957 | 0.420 | 0.3753 | 155,932,316.00 |
| Feb 11 2024 | 0.3915 | 0.0834 | 27.07% | 0.3074 | 0.4049 | 0.3055 | 221,011,900.00 |
| Feb 10 2024 | 0.3081 | 0.002 | 0.65% | 0.3064 | 0.3095 | 0.301 | 7,820,557.00 |
| Feb 09 2024 | 0.3061 | 0.0064 | 2.14% | 0.3001 | 0.3074 | 0.2987 | 7,993,045.00 |
| Feb 08 2024 | 0.2997 | 0.0005 | 0.17% | 0.2991 | 0.3033 | 0.2972 | 7,032,146.00 |
| Feb 07 2024 | 0.2992 | -0.0007 | -0.23% | 0.3002 | 0.3013 | 0.2901 | 8,452,276.00 |
| Feb 06 2024 | 0.2999 | -0.0008 | -0.27% | 0.3004 | 0.302 | 0.2959 | 3,858,922.00 |
| Feb 05 2024 | 0.3007 | 0.0031 | 1.04% | 0.298 | 0.3044 | 0.2932 | 5,534,265.00 |
| Feb 04 2024 | 0.2976 | -0.0066 | -2.17% | 0.3041 | 0.3041 | 0.2964 | 4,487,350.00 |
| Feb 03 2024 | 0.3042 | -0.0027 | -0.88% | 0.3066 | 0.3098 | 0.3023 | 3,665,033.00 |
| Feb 02 2024 | 0.3069 | -0.0046 | -1.48% | 0.3105 | 0.3119 | 0.3025 | 6,330,642.00 |
| Feb 01 2024 | 0.3115 | 0.0098 | 3.25% | 0.3034 | 0.3179 | 0.2958 | 15,438,926.00 |
| Jan 31 2024 | 0.3017 | -0.0124 | -3.95% | 0.3147 | 0.315 | 0.2987 | 9,895,533.00 |
| Jan 30 2024 | 0.3141 | -0.0067 | -2.09% | 0.3189 | 0.3258 | 0.3124 | 9,687,998.00 |
| Jan 29 2024 | 0.3208 | 0.006 | 1.91% | 0.3138 | 0.3214 | 0.3084 | 15,718,402.00 |
| Jan 28 2024 | 0.3148 | -0.0086 | -2.66% | 0.3231 | 0.3247 | 0.3109 | 9,385,861.00 |
| Jan 27 2024 | 0.3234 | 0.0052 | 1.63% | 0.3181 | 0.3259 | 0.3149 | 9,764,882.00 |
