Power Ledger Historical Data

POWR Page 2
Download
Date Close Price change Market cap Trading volume
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
Jun 16 $0.143
-9.17%
$78.98 million $20.28 million
Jun 9 $0.156
-4.15%
$89.53 million $30.14 million
Jun 2 $0.163
+0.50%
$92.42 million $26.46 million
May 26 $0.162
-10.13%
$91.95 million $36.49 million
May 19 $0.182
-3.32%
$102.31 million $37.16 million
May 12 $0.182
-8.63%
$106.9 million $49.88 million
May 5 $0.203
+20.40%
$112.92 million $29.86 million
Apr 28 $0.169
-8.18%
$95.94 million $22.9 million
Apr 21 $0.184
+2.97%
$183.27 million $46.99 million
Apr 14 $0.185
+17.96%
$177.98 million $59 million
Apr 7 $0.165
+19.67%
$156.59 million $49.47 million
Mar 31 $0.137
-12.92%
$136.98 million $49.16 million
Mar 24 $0.157
-6.54%
$157.29 million $39.97 million
Mar 17 $0.169
+4.78%
$167.91 million $54.2 million
Mar 10 $0.171
+5.33%
$160.72 million $50.98 million
Mar 3 $0.179
-13.95%
$162.01 million $48.49 million
Feb 24 $0.208
-6.79%
$207.6 million $55.14 million
Feb 17 $0.223
-0.91%
$222.65 million $52.05 million
Feb 10 $0.216
+0.51%
$223.76 million $33.53 million
Feb 3 $0.216
-0.38%
$214.32 million $39.01 million
Jan 27 $0.217
-17.36%
$215.77 million $66.84 million
Jan 20 $0.266
+6.35%
$261.1 million $85.48 million
Jan 13 $0.273
-8.22%
$249.28 million $94.76 million
Jan 6 $0.3
-1.39%
$296.09 million $289.2 million
Dec 30 $0.285
+6.70%
$303.08 million $183.75 million
Dec 23 $0.298
+21.44%
$266.52 million $308.57 million
Dec 16 $0.229
-23.82%
$244.64 million $84.37 million
Dec 9 $0.292
-18.87%
$299.8 million $153.54 million
Dec 2 $0.365
+11.05%
$358.41 million $361.43 million
Nov 25 $0.329
+13.23%
$327.72 million $854.08 million
Nov 18 $0.277
+16.38%
$289.43 million $184.72 million
Nov 11 $0.254
+11.42%
$237.35 million $146.63 million
Nov 4 $0.218
+14.27%
$227.15 million $42.26 million
Oct 28 $0.191
-9.79%
$190.37 million $29.52 million
Oct 21 $0.207
-12.50%
$211.09 million $39.9 million
Oct 14 $0.236
+7.36%
$235.42 million $89.97 million
Oct 7 $0.226
+3.56%
$219.29 million $145.98 million
Sep 30 $0.211
-10.29%
$217.46 million $55.71 million