Identifier on Bithumb: POWR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-18 |
60.0137 KRW |
900,734.7681 POWR |
60.6000 KRW |
59.2300 KRW |
61.3000 KRW |
61.2100 KRW |
| 2020-03-17 |
62.9098 KRW |
1,064,522.0647 POWR |
61.1000 KRW |
60.2500 KRW |
65.0000 KRW |
64.3000 KRW |
| 2020-03-16 |
59.8817 KRW |
1,589,045.0153 POWR |
60.5900 KRW |
56.0600 KRW |
63.9800 KRW |
60.5000 KRW |
| 2020-03-15 |
68.4639 KRW |
2,270,985.0710 POWR |
69.4400 KRW |
65.5100 KRW |
70.0000 KRW |
68.7000 KRW |
| 2020-03-14 |
68.6274 KRW |
7,441,876.1283 POWR |
64.2500 KRW |
63.7100 KRW |
74.0000 KRW |
70.0500 KRW |
| 2020-03-13 |
58.5062 KRW |
2,492,072.0939 POWR |
62.2700 KRW |
52.3400 KRW |
63.8000 KRW |
60.5600 KRW |
| 2020-03-12 |
58.8414 KRW |
3,024,267.7560 POWR |
68.8900 KRW |
47.5100 KRW |
69.0000 KRW |
47.8000 KRW |
| 2020-03-11 |
93.4888 KRW |
834,729.7110 POWR |
98.0000 KRW |
88.4200 KRW |
98.0000 KRW |
92.6500 KRW |
| 2020-03-10 |
103.1298 KRW |
1,257,562.1941 POWR |
103.4000 KRW |
98.1000 KRW |
107.8000 KRW |
105.2000 KRW |
| 2020-03-09 |
99.0101 KRW |
1,844,216.9574 POWR |
98.1800 KRW |
94.0000 KRW |
105.0000 KRW |
102.5000 KRW |
| 2020-03-08 |
105.1343 KRW |
2,676,046.9976 POWR |
111.2000 KRW |
99.0000 KRW |
112.3000 KRW |
100.3000 KRW |
| 2020-03-06 |
133.2925 KRW |
5,945,561.0036 POWR |
132.2000 KRW |
128.0000 KRW |
140.5000 KRW |
135.5000 KRW |
| 2020-03-05 |
132.0348 KRW |
1,709,100.5597 POWR |
132.2000 KRW |
128.0000 KRW |
140.5000 KRW |
128.9000 KRW |
| 2020-03-04 |
121.7321 KRW |
857,917.1050 POWR |
124.7000 KRW |
120.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2020-03-03 |
129.6589 KRW |
8,001,988.1993 POWR |
126.1000 KRW |
123.0000 KRW |
135.8000 KRW |
126.9000 KRW |
| 2020-03-02 |
127.7277 KRW |
3,071,641.7917 POWR |
123.4000 KRW |
122.1000 KRW |
132.0000 KRW |
122.3000 KRW |
| 2020-03-01 |
124.0361 KRW |
7,402,840.5142 POWR |
135.8000 KRW |
115.4000 KRW |
136.0000 KRW |
119.0000 KRW |
| 2020-02-29 |
120.5975 KRW |
33,888,508.3332 POWR |
111.3000 KRW |
110.0000 KRW |
131.0000 KRW |
119.5000 KRW |
| 2020-02-28 |
106.4972 KRW |
5,188,228.6937 POWR |
103.2000 KRW |
100.1000 KRW |
115.0000 KRW |
106.1000 KRW |
| 2020-02-27 |
109.6115 KRW |
3,571,729.0528 POWR |
111.9000 KRW |
102.1000 KRW |
117.3000 KRW |
103.5000 KRW |
| 2020-02-26 |
103.9608 KRW |
2,038,917.3355 POWR |
107.4000 KRW |
100.7000 KRW |
110.2000 KRW |
104.4000 KRW |
| 2020-02-25 |
118.6279 KRW |
1,322,444.9114 POWR |
121.0000 KRW |
115.0000 KRW |
123.1000 KRW |
121.1000 KRW |
| 2020-02-24 |
119.4361 KRW |
3,237,274.1423 POWR |
125.2000 KRW |
112.0000 KRW |
125.2000 KRW |
117.8000 KRW |
| 2020-02-23 |
133.4655 KRW |
36,065,667.6246 POWR |
114.5000 KRW |
111.1000 KRW |
149.5000 KRW |
130.9000 KRW |
| 2020-02-22 |
104.4873 KRW |
2,553,430.5273 POWR |
107.8000 KRW |
100.8000 KRW |
108.8000 KRW |
100.8000 KRW |
| 2020-02-21 |
121.6336 KRW |
10,449,488.9603 POWR |
119.1000 KRW |
107.7000 KRW |
133.0000 KRW |
110.4000 KRW |
| 2020-02-20 |
110.7642 KRW |
21,764,801.4804 POWR |
93.6000 KRW |
93.5000 KRW |
125.2000 KRW |
123.6000 KRW |
| 2020-02-19 |
94.3576 KRW |
1,783,315.7331 POWR |
98.6000 KRW |
88.5100 KRW |
101.1000 KRW |
89.5000 KRW |
| 2020-02-18 |
100.7120 KRW |
1,422,554.9422 POWR |
97.0000 KRW |
96.2900 KRW |
106.2000 KRW |
101.8000 KRW |
| 2020-02-17 |
97.8976 KRW |
5,439,226.0506 POWR |
92.3100 KRW |
89.6000 KRW |
105.0000 KRW |
103.4000 KRW |
| 2020-02-16 |
109.6372 KRW |
9,600,017.7389 POWR |
108.7000 KRW |
100.8000 KRW |
120.8000 KRW |
117.0000 KRW |
| 2020-02-15 |
157.0288 KRW |
82,152,524.6068 POWR |
125.6000 KRW |
117.5000 KRW |
197.7000 KRW |
128.8000 KRW |
| 2020-02-14 |
84.0148 KRW |
6,198,526.6511 POWR |
74.3100 KRW |
73.5000 KRW |
95.0100 KRW |
93.4500 KRW |
| 2020-02-13 |
70.5224 KRW |
850,468.7472 POWR |
70.7700 KRW |
69.3800 KRW |
72.3200 KRW |
69.6000 KRW |
| 2020-02-12 |
72.6329 KRW |
430,955.0112 POWR |
72.4900 KRW |
71.1400 KRW |
73.6400 KRW |
72.0000 KRW |
| 2020-02-11 |
68.8204 KRW |
1,058,364.8463 POWR |
67.8000 KRW |
67.0000 KRW |
70.5400 KRW |
69.9000 KRW |
| 2020-02-10 |
69.0712 KRW |
1,702,212.3154 POWR |
67.0600 KRW |
65.2000 KRW |
72.3000 KRW |
71.0000 KRW |
| 2020-02-09 |
64.4499 KRW |
945,435.3394 POWR |
63.2000 KRW |
63.2000 KRW |
67.0000 KRW |
66.4000 KRW |
| 2020-02-08 |
63.2744 KRW |
528,605.1011 POWR |
63.7000 KRW |
62.0100 KRW |
64.0000 KRW |
62.7000 KRW |
| 2020-02-07 |
62.6980 KRW |
552,404.1743 POWR |
62.5200 KRW |
61.8700 KRW |
63.8600 KRW |
63.8600 KRW |
| 2020-02-06 |
62.8684 KRW |
740,678.9726 POWR |
61.1000 KRW |
60.8500 KRW |
65.0000 KRW |
63.0200 KRW |
| 2020-02-05 |
56.6035 KRW |
895,241.7940 POWR |
57.3600 KRW |
55.8100 KRW |
57.8000 KRW |
56.2300 KRW |
| 2020-02-04 |
56.1226 KRW |
1,000,509.9330 POWR |
54.7000 KRW |
54.6700 KRW |
57.3000 KRW |
56.5900 KRW |
| 2020-02-03 |
52.7062 KRW |
634,602.5076 POWR |
52.0900 KRW |
52.0900 KRW |
53.3100 KRW |
53.3000 KRW |
| 2020-02-02 |
52.2441 KRW |
583,670.9663 POWR |
52.2000 KRW |
51.3900 KRW |
52.9100 KRW |
52.5900 KRW |
| 2020-02-01 |
50.3858 KRW |
503,099.6332 POWR |
50.2900 KRW |
50.0500 KRW |
51.0000 KRW |
50.8800 KRW |
| 2020-01-31 |
49.4707 KRW |
86,182.5669 POWR |
48.9400 KRW |
48.8400 KRW |
49.8700 KRW |
49.8100 KRW |
| 2020-01-30 |
49.2319 KRW |
136,783.8011 POWR |
49.0200 KRW |
48.2600 KRW |
49.9900 KRW |
49.5000 KRW |
| 2020-01-29 |
49.2084 KRW |
566,240.3870 POWR |
50.7800 KRW |
48.5700 KRW |
50.9200 KRW |
48.8200 KRW |
| 2020-01-28 |
46.4082 KRW |
394,585.1213 POWR |
46.7400 KRW |
45.8600 KRW |
47.4000 KRW |
47.4000 KRW |