Power Ledger Historical Data

POWR
Download
Date Close Price change Market cap Trading volume
Jun 1 $ 0.0499
-18.89%
$ 26.34 million $ 16.29 million
May 25 $ 0.0603
-5.25%
$ 32.59 million $ 10.09 million
May 18 $ 0.065
+1.52%
$ 33.62 million $ 8.56 million
May 11 $ 0.0639
-8.40%
$ 33.82 million $ 12.48 million
May 4 $ 0.0697
+11.84%
$ 36.81 million $ 14.73 million
Apr 27 $ 0.0624
-6.22%
$ 33 million $ 3.76 million
Apr 20 $ 0.0645
+2.55%
$ 35.29 million $ 13.71 million
Apr 13 $ 0.0665
+2.25%
$ 33.29 million $ 18.68 million
Apr 6 $ 0.067
+4.30%
$ 34.32 million $ 15.94 million
Mar 30 $ 0.0643
+9.37%
$ 33.97 million $ 19.02 million
Mar 23 $ 0.059
-2.17%
$ 31.16 million $ 21.32 million
Mar 16 $ 0.0603
-7.79%
$ 31.73 million $ 24.1 million
Mar 9 $ 0.0653
+5.63%
$ 34.4 million $ 13.48 million
Mar 2 $ 0.0612
-0.58%
$ 32.55 million $ 17.55 million
Feb 23 $ 0.0616
-2.70%
$ 32.51 million $ 14.56 million
Feb 16 $ 0.0647
-4.26%
$ 33.34 million $ 11.25 million
Feb 9 $ 0.071
+4.73%
$ 35.64 million $ 13.23 million
Feb 2 $ 0.0694
-2.25%
$ 35.74 million $ 20.99 million
Jan 26 $ 0.071
-16.16%
$ 37.49 million $ 23.44 million
Jan 19 $ 0.0883
-6.60%
$ 44.63 million $ 13.45 million
Jan 12 $ 0.0949
+2.38%
$ 49.91 million $ 15.98 million
Jan 5 $ 0.095
+6.23%
$ 48.92 million $ 31.81 million
Dec 29 $ 0.0882
+6.55%
$ 47.31 million $ 43.6 million
Dec 22 $ 0.0819
+5.40%
$ 43.78 million $ 27.36 million
Dec 15 $ 0.0781
-6.16%
$ 41.29 million $ 14.54 million
Dec 8 $ 0.0865
-1.37%
$ 44.31 million $ 14.34 million
Dec 1 $ 0.0908
-2.85%
$ 46.71 million $ 21.96 million
Nov 24 $ 0.0938
+5.84%
$ 50.09 million $ 21.05 million
Nov 17 $ 0.0879
-8.83%
$ 47.47 million $ 28.67 million
Nov 10 $ 0.0983
-8.55%
$ 52 million $ 50.82 million
Nov 3 $ 0.107
-3.55%
$ 57.75 million $ 36.66 million
Oct 27 $ 0.11
-8.84%
$ 59.56 million $ 21.3 million
Oct 20 $ 0.118
-1.35%
$ 65 million $ 18.37 million
Oct 13 $ 0.118
-5.10%
$ 64.48 million $ 28.85 million
Oct 6 $ 0.113
-22.94%
$ 66.89 million $ 33.98 million
Sep 29 $ 0.148
+2.62%
$ 79.01 million $ 18.99 million
Sep 22 $ 0.143
-9.52%
$ 77.78 million $ 23.01 million
Sep 15 $ 0.16
-4.00%
$ 84.92 million $ 20.38 million
Sep 8 $ 0.172
+8.43%
$ 89.85 million $ 30.24 million
Sep 1 $ 0.158
-1.01%
$ 85.5 million $ 21.65 million
Aug 25 $ 0.161
-4.29%
$ 85.75 million $ 32.05 million
Aug 18 $ 0.17
+0.40%
$ 89.94 million $ 36.36 million
Aug 11 $ 0.169
-4.74%
$ 90.57 million $ 40.27 million
Aug 4 $ 0.176
+7.56%
$ 94.66 million $ 16.99 million
Jul 28 $ 0.164
-14.13%
$ 87.27 million $ 33.44 million
Jul 21 $ 0.183
-4.00%
$ 102.07 million $ 45.89 million
Jul 14 $ 0.184
+3.06%
$ 101.5 million $ 63.44 million
Jul 7 $ 0.178
+15.85%
$ 101.41 million $ 65.8 million
Jun 30 $ 0.151
-2.59%
$ 87.09 million $ 21.97 million
Jun 23 $ 0.151
+8.77%
$ 88.29 million $ 20.17 million
Download