Identifier on Bithumb: POWR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-08 |
46.9006 KRW |
30,967,872.3254 POWR |
46.8000 KRW |
46.6000 KRW |
47.3000 KRW |
47.0000 KRW |
| 2019-12-07 |
47.6322 KRW |
797,756,973.3647 POWR |
47.1000 KRW |
46.5000 KRW |
48.0000 KRW |
47.4000 KRW |
| 2019-12-06 |
45.7019 KRW |
1,097,665,354.9277 POWR |
45.3000 KRW |
45.3000 KRW |
46.6000 KRW |
45.8000 KRW |
| 2019-12-05 |
44.9841 KRW |
11,226,469.0986 POWR |
45.3000 KRW |
43.9000 KRW |
48.8000 KRW |
44.6000 KRW |
| 2019-12-04 |
46.9294 KRW |
1,067,111,541.2219 POWR |
46.6000 KRW |
45.4000 KRW |
49.1000 KRW |
46.4000 KRW |
| 2019-12-03 |
47.4105 KRW |
43,186.8986 POWR |
47.4000 KRW |
47.2000 KRW |
47.7000 KRW |
47.4000 KRW |
| 2019-12-02 |
48.3914 KRW |
292,762.0669 POWR |
48.5000 KRW |
47.7000 KRW |
50.6000 KRW |
48.6000 KRW |
| 2019-12-01 |
48.0472 KRW |
565,505.6393 POWR |
46.6000 KRW |
46.0000 KRW |
49.5000 KRW |
47.4000 KRW |
| 2019-11-30 |
47.8013 KRW |
468,687.3745 POWR |
48.0000 KRW |
47.5000 KRW |
48.1000 KRW |
47.8000 KRW |
| 2019-11-29 |
49.9314 KRW |
424,796,205.4636 POWR |
49.7000 KRW |
48.8000 KRW |
50.3000 KRW |
49.1000 KRW |
| 2019-11-28 |
48.9339 KRW |
1,064,401,331.6578 POWR |
49.2000 KRW |
48.3000 KRW |
49.4000 KRW |
48.8000 KRW |
| 2019-11-27 |
49.1995 KRW |
619,225,270.3855 POWR |
48.0000 KRW |
47.8000 KRW |
51.2000 KRW |
49.9000 KRW |
| 2019-11-26 |
44.9833 KRW |
1,112,686,454.8729 POWR |
44.6000 KRW |
44.0000 KRW |
47.9000 KRW |
46.0000 KRW |
| 2019-11-25 |
45.0149 KRW |
987,531,651.9174 POWR |
44.2000 KRW |
44.2000 KRW |
45.4000 KRW |
44.3000 KRW |
| 2019-11-24 |
45.1923 KRW |
36,467,132.0663 POWR |
46.1000 KRW |
43.2000 KRW |
46.6000 KRW |
43.9000 KRW |
| 2019-11-23 |
45.1335 KRW |
1,075,783,816.2697 POWR |
45.1000 KRW |
45.0000 KRW |
47.8000 KRW |
46.8000 KRW |
| 2019-11-22 |
44.9933 KRW |
705,210,903.3611 POWR |
43.2000 KRW |
42.8000 KRW |
46.1000 KRW |
44.6000 KRW |
| 2019-11-21 |
47.1163 KRW |
104,459.4632 POWR |
47.9000 KRW |
46.6000 KRW |
47.9000 KRW |
47.0000 KRW |
| 2019-11-20 |
50.8143 KRW |
93,583.8774 POWR |
50.9000 KRW |
50.5000 KRW |
51.5000 KRW |
50.5000 KRW |
| 2019-11-19 |
50.3245 KRW |
34,738.9948 POWR |
50.3000 KRW |
49.9000 KRW |
51.0000 KRW |
50.9000 KRW |
| 2019-11-18 |
52.6986 KRW |
244,206.3178 POWR |
53.6000 KRW |
52.4000 KRW |
53.6000 KRW |
52.4000 KRW |
| 2019-11-17 |
54.8444 KRW |
527,563.4745 POWR |
55.5000 KRW |
54.1000 KRW |
55.6000 KRW |
54.2000 KRW |
| 2019-11-16 |
54.2999 KRW |
922,076,602.0384 POWR |
54.2000 KRW |
53.8000 KRW |
55.0000 KRW |
53.8000 KRW |
| 2019-11-15 |
53.7901 KRW |
236,897,631.8439 POWR |
53.6000 KRW |
53.4000 KRW |
54.4000 KRW |
54.4000 KRW |
| 2019-11-14 |
53.6859 KRW |
101,218.7197 POWR |
53.7000 KRW |
53.2000 KRW |
53.9000 KRW |
53.8000 KRW |
| 2019-11-13 |
53.2504 KRW |
139,042.1983 POWR |
53.5000 KRW |
53.0000 KRW |
53.6000 KRW |
53.3000 KRW |
| 2019-11-12 |
52.4924 KRW |
641,164,986.6390 POWR |
52.1000 KRW |
52.1000 KRW |
53.3000 KRW |
52.6000 KRW |
| 2019-11-11 |
52.1505 KRW |
1,143,527,298.4471 POWR |
52.0000 KRW |
52.0000 KRW |
52.7000 KRW |
52.6000 KRW |
| 2019-11-10 |
53.7318 KRW |
83,204.8609 POWR |
53.4000 KRW |
53.2000 KRW |
54.3000 KRW |
54.1000 KRW |
| 2019-11-09 |
53.6395 KRW |
56,778.4300 POWR |
54.2000 KRW |
53.1000 KRW |
54.2000 KRW |
53.7000 KRW |
| 2019-11-08 |
52.6044 KRW |
838,923,161.3800 POWR |
52.1000 KRW |
52.1000 KRW |
53.5000 KRW |
53.4000 KRW |
| 2019-11-07 |
55.5936 KRW |
88,074.0100 POWR |
55.4000 KRW |
55.3000 KRW |
56.2000 KRW |
55.9000 KRW |
| 2019-11-06 |
56.1593 KRW |
464,008,763.2400 POWR |
55.8000 KRW |
55.4000 KRW |
57.5000 KRW |
57.5000 KRW |
| 2019-11-05 |
56.5245 KRW |
267,144.7400 POWR |
56.3000 KRW |
56.2000 KRW |
57.8000 KRW |
56.2000 KRW |
| 2019-08-18 |
64.9766 KRW |
657,110.1431 POWR |
65.2000 KRW |
64.0000 KRW |
66.0000 KRW |
66.0000 KRW |
| 2019-08-17 |
64.5885 KRW |
698,205.7443 POWR |
64.5000 KRW |
63.4000 KRW |
66.0000 KRW |
64.2000 KRW |
| 2019-08-16 |
64.6610 KRW |
900,920.3322 POWR |
67.0000 KRW |
62.8000 KRW |
67.0000 KRW |
64.5000 KRW |
| 2019-08-15 |
65.1917 KRW |
1,517,429.5447 POWR |
66.2000 KRW |
62.6000 KRW |
67.9000 KRW |
67.7000 KRW |
| 2019-08-14 |
71.0661 KRW |
2,110,772.8794 POWR |
74.7000 KRW |
66.2000 KRW |
75.2000 KRW |
66.2000 KRW |
| 2019-08-13 |
75.2190 KRW |
1,437,357.8422 POWR |
77.2000 KRW |
73.0000 KRW |
78.2000 KRW |
75.2000 KRW |
| 2019-08-12 |
76.7052 KRW |
643,374.2218 POWR |
76.8000 KRW |
75.6000 KRW |
78.2000 KRW |
77.1000 KRW |
| 2019-08-11 |
78.1010 KRW |
472,465.3401 POWR |
76.9000 KRW |
76.6000 KRW |
79.2000 KRW |
78.1000 KRW |
| 2019-08-10 |
76.5248 KRW |
449,334.2373 POWR |
77.0000 KRW |
75.1000 KRW |
78.5000 KRW |
78.1000 KRW |
| 2019-08-09 |
77.9956 KRW |
420,837.7468 POWR |
80.1000 KRW |
76.2000 KRW |
80.1000 KRW |
76.9000 KRW |
| 2019-08-08 |
79.8925 KRW |
545,609.1552 POWR |
80.7000 KRW |
79.1000 KRW |
80.7000 KRW |
80.1000 KRW |
| 2019-08-07 |
81.0847 KRW |
1,727,286.0489 POWR |
81.2000 KRW |
78.2000 KRW |
84.3000 KRW |
80.7000 KRW |
| 2019-08-06 |
82.9862 KRW |
2,541,135.8238 POWR |
85.1000 KRW |
79.3000 KRW |
86.0000 KRW |
81.2000 KRW |
| 2019-08-05 |
85.8387 KRW |
2,506,111.5279 POWR |
88.3000 KRW |
84.2000 KRW |
88.9000 KRW |
85.6000 KRW |
| 2019-08-04 |
88.0607 KRW |
1,431,194.7891 POWR |
87.6000 KRW |
86.1000 KRW |
89.5000 KRW |
88.3000 KRW |
| 2019-08-03 |
88.8738 KRW |
3,770,497.6825 POWR |
87.9000 KRW |
86.2000 KRW |
92.4000 KRW |
87.6000 KRW |