Identifier on Bithumb: POWR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-06-26 |
108.2648 KRW |
952,188.6351 POWR |
105.8000 KRW |
105.8000 KRW |
110.3000 KRW |
109.1000 KRW |
2020-06-25 |
108.3938 KRW |
311,522.0465 POWR |
107.0000 KRW |
107.0000 KRW |
109.0000 KRW |
108.3000 KRW |
2020-06-24 |
110.8103 KRW |
302,644.1447 POWR |
110.2000 KRW |
108.7000 KRW |
111.8000 KRW |
110.9000 KRW |
2020-06-23 |
114.6119 KRW |
691,132.5951 POWR |
115.7000 KRW |
113.7000 KRW |
115.8000 KRW |
114.8000 KRW |
2020-06-22 |
116.0474 KRW |
403,170.3156 POWR |
115.2000 KRW |
114.6000 KRW |
116.9000 KRW |
116.2000 KRW |
2020-06-21 |
115.9205 KRW |
521,250.5875 POWR |
116.4000 KRW |
114.0000 KRW |
117.0000 KRW |
114.0000 KRW |
2020-06-20 |
116.8832 KRW |
1,297,537.1767 POWR |
114.0000 KRW |
113.7000 KRW |
118.7000 KRW |
117.1000 KRW |
2020-06-19 |
113.1507 KRW |
130,416.8557 POWR |
113.0000 KRW |
112.5000 KRW |
113.9000 KRW |
113.4000 KRW |
2020-06-18 |
113.6954 KRW |
887,624.0374 POWR |
115.8000 KRW |
111.2000 KRW |
115.8000 KRW |
114.1000 KRW |
2020-06-17 |
113.9847 KRW |
528,240.9206 POWR |
113.8000 KRW |
113.0000 KRW |
115.5000 KRW |
114.4000 KRW |
2020-06-16 |
113.5298 KRW |
515,707.0515 POWR |
114.3000 KRW |
112.6000 KRW |
114.8000 KRW |
114.7000 KRW |
2020-06-15 |
114.7704 KRW |
419,697.9928 POWR |
112.9000 KRW |
112.5000 KRW |
116.7000 KRW |
115.9000 KRW |
2020-06-14 |
116.8125 KRW |
1,067,814.6061 POWR |
118.6000 KRW |
114.0000 KRW |
120.1000 KRW |
115.1000 KRW |
2020-06-13 |
119.9287 KRW |
787,994.9675 POWR |
118.2000 KRW |
117.9000 KRW |
123.0000 KRW |
119.7000 KRW |
2020-06-12 |
114.7550 KRW |
538,533.5273 POWR |
114.3000 KRW |
112.6000 KRW |
117.5000 KRW |
117.5000 KRW |
2020-06-11 |
114.1060 KRW |
2,590,489.2415 POWR |
126.4000 KRW |
105.5000 KRW |
126.4000 KRW |
106.7000 KRW |
2020-06-10 |
129.3518 KRW |
1,878,190.5253 POWR |
129.2000 KRW |
125.7000 KRW |
133.9000 KRW |
129.3000 KRW |
2020-06-09 |
121.2601 KRW |
478,164.0285 POWR |
121.1000 KRW |
120.2000 KRW |
122.3000 KRW |
120.2000 KRW |
2020-06-08 |
122.7059 KRW |
2,029,771.3507 POWR |
120.3000 KRW |
120.3000 KRW |
124.5000 KRW |
123.2000 KRW |
2020-06-07 |
117.3119 KRW |
1,427,123.9735 POWR |
114.3000 KRW |
114.3000 KRW |
121.7000 KRW |
120.7000 KRW |
2020-06-06 |
117.2404 KRW |
779,837.2785 POWR |
118.7000 KRW |
114.6000 KRW |
119.5000 KRW |
116.7000 KRW |
2020-06-05 |
114.3311 KRW |
355,671.2275 POWR |
114.7000 KRW |
113.4000 KRW |
115.5000 KRW |
113.8000 KRW |
2020-06-04 |
112.9734 KRW |
707,419.1757 POWR |
114.0000 KRW |
111.1000 KRW |
114.8000 KRW |
113.4000 KRW |
2020-06-03 |
112.5282 KRW |
538,135.2284 POWR |
112.9000 KRW |
111.1000 KRW |
113.9000 KRW |
113.0000 KRW |
2020-06-02 |
108.2196 KRW |
1,161,303.9892 POWR |
108.3000 KRW |
105.2000 KRW |
111.9000 KRW |
111.5000 KRW |
2020-06-01 |
111.2498 KRW |
656,379.0533 POWR |
113.2000 KRW |
109.1000 KRW |
114.1000 KRW |
109.1000 KRW |
2020-05-31 |
109.1195 KRW |
771,315.7804 POWR |
107.9000 KRW |
106.6000 KRW |
111.4000 KRW |
109.5000 KRW |
2020-05-30 |
106.4490 KRW |
338,604.8898 POWR |
107.0000 KRW |
105.3000 KRW |
107.8000 KRW |
107.6000 KRW |
2020-05-29 |
105.9109 KRW |
887,840.3166 POWR |
107.6000 KRW |
105.3000 KRW |
108.0000 KRW |
106.1000 KRW |
2020-05-28 |
105.6168 KRW |
642,038.2100 POWR |
105.5000 KRW |
104.1000 KRW |
107.4000 KRW |
104.3000 KRW |
2020-05-27 |
106.9425 KRW |
692,205.3148 POWR |
106.2000 KRW |
104.4000 KRW |
109.0000 KRW |
109.0000 KRW |
2020-05-26 |
107.8550 KRW |
1,081,981.8077 POWR |
109.1000 KRW |
105.9000 KRW |
111.0000 KRW |
110.8000 KRW |
2020-05-25 |
111.7451 KRW |
1,417,370.6704 POWR |
110.8000 KRW |
109.3000 KRW |
114.0000 KRW |
112.6000 KRW |
2020-05-24 |
105.8614 KRW |
505,917.2853 POWR |
106.6000 KRW |
102.6000 KRW |
108.0000 KRW |
103.5000 KRW |
2020-05-23 |
111.0760 KRW |
670,395.8406 POWR |
110.4000 KRW |
109.3000 KRW |
113.0000 KRW |
111.1000 KRW |
2020-05-22 |
110.9564 KRW |
2,409,734.9472 POWR |
114.5000 KRW |
108.6000 KRW |
115.3000 KRW |
112.6000 KRW |
2020-05-21 |
100.6957 KRW |
1,325,781.1376 POWR |
99.5000 KRW |
97.9900 KRW |
105.0000 KRW |
102.3000 KRW |
2020-05-20 |
105.6397 KRW |
2,221,118.0916 POWR |
110.3000 KRW |
101.1000 KRW |
111.0000 KRW |
104.6000 KRW |
2020-05-19 |
101.5929 KRW |
1,105,250.1612 POWR |
100.7000 KRW |
97.4000 KRW |
104.0000 KRW |
103.1000 KRW |
2020-05-18 |
96.9718 KRW |
230,387.8797 POWR |
96.2500 KRW |
96.2500 KRW |
98.0400 KRW |
97.6000 KRW |
2020-05-17 |
97.6655 KRW |
932,090.1431 POWR |
99.6900 KRW |
95.4100 KRW |
100.6000 KRW |
95.8800 KRW |
2020-05-16 |
95.8778 KRW |
387,282.1895 POWR |
96.4000 KRW |
95.1700 KRW |
96.9200 KRW |
96.8600 KRW |
2020-05-15 |
95.5016 KRW |
580,987.5381 POWR |
96.8900 KRW |
94.5000 KRW |
96.8900 KRW |
95.4000 KRW |
2020-05-14 |
99.4441 KRW |
2,304,749.7098 POWR |
96.1500 KRW |
95.3300 KRW |
102.3000 KRW |
99.8600 KRW |
2020-05-13 |
92.4813 KRW |
481,668.1136 POWR |
92.5300 KRW |
91.4900 KRW |
93.7000 KRW |
92.9300 KRW |
2020-05-12 |
90.6229 KRW |
811,099.2807 POWR |
89.5600 KRW |
89.3500 KRW |
92.4900 KRW |
91.2000 KRW |
2020-05-11 |
85.3092 KRW |
859,186.5824 POWR |
87.0000 KRW |
83.0000 KRW |
91.2800 KRW |
84.9000 KRW |
2020-05-10 |
87.4898 KRW |
969,119.6923 POWR |
90.4500 KRW |
85.8400 KRW |
90.4500 KRW |
87.8300 KRW |
2020-05-09 |
97.6296 KRW |
337,954.1886 POWR |
99.3000 KRW |
96.5000 KRW |
99.4000 KRW |
96.9200 KRW |
2020-05-08 |
101.1013 KRW |
2,066,687.8665 POWR |
97.5600 KRW |
96.5200 KRW |
105.0000 KRW |
100.5000 KRW |