PowerLedger Historical Data - POWRUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
PowerLedger (Cryptocurrency:POWRUSD)
PowerLedger (Cryptocurrency:POWRUSD) Historical

PowerLedger (POWRUSD)

0.3234

0.0302

( 10.30% )

Updated: 02:45:37

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.0301	10.2625298329	0.2933	0.3246	0.2879	223581.360284	CX
4	-0.086	-21.0063507572	0.4094	0.4267	0.255	791236.556478	CX
12	0.0168	5.47945205479	0.3066	0.5278	0.255	1606012.23031	CX
26	0.064	24.6723207402	0.2594	1.3	0.1857	2457086.92058	CX
52	0.1468	83.1257078143	0.1766	1.3	0.1167	1391985.92302	CX
156	-0.06079912	-15.8248982975	0.38419912	1.3	0.09758286	3353580.18989	CX
260	0.21611527	201.440848106	0.10728473	977492.0617	0.0094469	6536954.74629	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.2926	-0.0082	-2.73	0.3011	0.3016	0.2906	55114
1714089000	0.3008	-0.0003	-0.10	0.3002	0.3043	0.2879	301159
1714002600	0.3011	-0.0159	-5.02	0.317	0.3246	0.298	461367
1713916200	0.317	0.0001	0.03	0.317	0.3205	0.3101	157318
1713829800	0.3169	0.0079	2.56	0.3094	0.32	0.3077	218192
1713743400	0.309	-0.0052	-1.65	0.3149	0.3178	0.3032	203597
1713657000	0.3142	0.0206	7.02	0.2933	0.3176	0.2887	168318
1713570600	0.2936	0.0011	0.38	0.2929	0.3033	0.2675	806108
1713484200	0.2925	0.0133	4.76	0.2795	0.2951	0.2718	868722
1713397800	0.2792	-0.0138	-4.71	0.2914	0.2956	0.2718	868669
1713311400	0.293	0.0006	0.21	0.2915	0.2983	0.2778	432429
1713225000	0.2924	-0.0146	-4.76	0.3037	0.3261	0.2785	710089
1713138600	0.307	0.0178	6.15	0.2857	0.3083	0.2741	2783548
1713052200	0.2892	-0.0501	-14.77	0.3396	0.3403	0.255	2455516
1712965800	0.3393	-0.069	-16.90	0.3998	0.4062	0.312	1978087
1712879400	0.4083	0.0187	4.80	0.3877	0.4267	0.3828	2694134
1712793000	0.3896	-0.0066	-1.67	0.3912	0.395	0.3678	862257
1712706600	0.3962	0.0075	1.93	0.3918	0.4063	0.383	1038347
1712620200	0.3887	0.0115	3.05	0.3761	0.3926	0.3685	898341
1712533800	0.3772	0.004	1.07	0.372	0.3786	0.3705	492053
1712447400	0.3732	0.0109	3.01	0.3597	0.3748	0.3588	467828
1712361000	0.3623	-0.0047	-1.28	0.367	0.3694	0.3466	510796
1712274600	0.367	0.0103	2.89	0.357	0.3757	0.3385	246461
1712188200	0.3567	0.0013	0.37	0.3547	0.3692	0.34	422857
1712101800	0.3554	-0.0314	-8.12	0.3857	0.3857	0.3475	618690
1712015400	0.3868	-0.025	-6.07	0.41	0.4105	0.3733	639963
1711929000	0.4118	0.003	0.73	0.4079	0.4173	0.4026	251584
1711842600	0.4088	-0.0007	-0.17	0.4094	0.423	0.4069	543067
1711756200	0.4095	-0.0027	-0.66	0.4123	0.4162	0.3982	583084
1711669800	0.4122	0.0062	1.53	0.4076	0.4142	0.3941	661237
1711583400	0.406	-0.0186	-4.38	0.4236	0.4493	0.4019	1154827
1711497000	0.4246	0.0147	3.59	0.4134	0.4303	0.3983	1337924
1711410600	0.4099	0.0274	7.16	0.3814	0.41	0.3779	981710
1711324200	0.3825	0.011	2.96	0.3707	0.3855	0.3654	367064
1711237800	0.3715	0.0029	0.79	0.3688	0.3874	0.3588	307267
1711151400	0.3686	-0.0209	-5.37	0.3895	0.3898	0.3576	421833
1711065000	0.3895	0.0146	3.89	0.3734	0.398	0.372	1239875
1710978600	0.3749	0.0413	12.38	0.334	0.3785	0.32	1228501
1710892200	0.3336	-0.038	-10.23	0.3729	0.3743	0.2953	971249
1710805800	0.3716	-0.0318	-7.88	0.4018	0.4018	0.3636	608548
1710719400	0.4034	0.0131	3.36	0.3951	0.4069	0.3606	1053143
1710633000	0.3903	-0.0261	-6.27	0.4307	0.4344	0.3838	934621
1710546600	0.4164	-0.0351	-7.77	0.4515	0.475	0.3619	3335906
1710460200	0.4515	-0.021	-4.44	0.4722	0.4754	0.4162	1762236
1710373800	0.4725	-0.0072	-1.50	0.4682	0.486	0.4611	2159391
1710287400	0.4797	0.0218	4.76	0.4519	0.52	0.4418	6485977
1710201000	0.4579	0.0526	12.98	0.4015	0.5278	0.3791	15476951
1710114600	0.4053	0.0112	2.84	0.3913	0.4247	0.3853	2175154
1710028200	0.3941	0.0125	3.28	0.3825	0.4051	0.3633	1126820
1709941800	0.3816	-0.0085	-2.18	0.3902	0.3902	0.3652	744543
1709855400	0.3901	0.0255	6.99	0.3646	0.4375	0.3641	1612721
1709769000	0.3646	0.0142	4.05	0.346	0.3667	0.336	682666
1709682600	0.3504	-0.0346	-8.99	0.3846	0.3936	0.3	1370355
1709596200	0.385	0.0016	0.42	0.3842	0.3901	0.3691	1924569
1709509800	0.3834	-0.0149	-3.74	0.3966	0.3966	0.3428	1280822
1709423400	0.3983	0.0235	6.27	0.3753	0.4042	0.3677	1826116
1709337000	0.3748	0.0203	5.73	0.3561	0.3754	0.3535	1276081
1709250600	0.3545	0.0067	1.93	0.3477	0.3643	0.3278	2222322
1709164200	0.3478	-0.0065	-1.83	0.3551	0.3632	0.3066	1599764
1709077800	0.3543	-0.0069	-1.91	0.3608	0.364	0.3464	640584
1708991400	0.3612	0.0018	0.50	0.3589	0.3619	0.3446	1357119
1708905000	0.3594	0.0087	2.48	0.3503	0.3709	0.3497	979448
1708818600	0.3507	0.0056	1.62	0.3464	0.3532	0.3384	484031
1708732200	0.3451	-0.0009	-0.26	0.3455	0.3526	0.3376	568180
1708645800	0.346	-0.0049	-1.40	0.3504	0.355	0.3393	874085
1708559400	0.3509	-0.0185	-5.01	0.3685	0.3685	0.336	1864659
1708473000	0.3694	0.0175	4.97	0.3525	0.4127	0.3438	4747213
1708386600	0.3519	0.005	1.44	0.3482	0.3544	0.3457	603045
1708300200	0.3469	0.0058	1.70	0.341	0.3518	0.3321	821433
1708213800	0.3411	-0.0084	-2.40	0.3478	0.3488	0.3306	925567
1708127400	0.3495	-0.0057	-1.60	0.3547	0.3571	0.3385	1080882
1708041000	0.3552	-0.0039	-1.09	0.3624	0.3722	0.3475	1780908
1707954600	0.3591	-0.0065	-1.78	0.3626	0.3653	0.3515	1833526
1707868200	0.3656	-0.0295	-7.47	0.399	0.4025	0.3544	3045020
1707781800	0.3951	0.0081	2.09	0.395	0.4244	0.3754	9558352
1707695400	0.387	0.0794	25.81	0.3077	0.405	0.3058	19417602
1707609000	0.3076	0.0013	0.42	0.3065	0.3094	0.3015	374035
1707522600	0.3063	0.0062	2.07	0.2999	0.382	0.299	455185
1707436200	0.3001	0.0001	0.03	0.2993	0.3032	0.2975	342915
1707349800	0.3	0.0005	0.17	0.2995	0.3014	0.2901	441543
1707263400	0.2995	-0.0004	-0.13	0.3007	0.3017	0.2959	494285
1707177000	0.2999	0.0028	0.94	0.2976	0.3049	0.2932	512418
1707090600	0.2971	-0.0065	-2.14	0.3038	0.3038	0.296	339603
1707004200	0.3036	-0.0034	-1.11	0.3066	0.3093	0.3024	295459
1706917800	0.307	-0.0039	-1.25	0.3105	0.3116	0.3024	458773
1706831400	0.3109	0.0086	2.84	0.303	0.3175	0.2957	2758789
1706745000	0.3023	-0.0113	-3.60	0.3147	0.3193	0.2988	703325
1706658600	0.3136	-0.007	-2.18	0.3186	0.3259	0.3127	1059914
1706572200	0.3206	0.0055	1.75	0.3136	0.3214	0.3084	697658
1706485800	0.3151	-0.0077	-2.39	0.3234	0.3248	0.3116	808647
1706399400	0.3228	0.0049	1.54	0.3185	0.3313	0.3153	898619

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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