Power Ledger Historical Data

POWR Page 21
Download
Date Close Price change Market cap Trading volume
Dec 7, 2023 $0.324
+3.00%
$322.89 million $20.38 million
Dec 6, 2023 $0.315
+2.91%
$313.91 million $56.21 million
Dec 5, 2023 $0.306
+4.13%
$305.02 million $40.28 million
Dec 4, 2023 $0.294
+3.66%
$292.9 million $27.18 million
Dec 3, 2023 $0.284
+1.50%
$282.57 million $16.62 million
Dec 2, 2023 $0.28
+2.26%
$278.4 million $10.73 million
Dec 1, 2023 $0.273
+1.93%
$272.24 million $15.27 million
Nov 30, 2023 $0.268
-4.01%
$267.1 million $15.5 million
Nov 29, 2023 $0.279
-0.79%
$278.25 million $40 million
Nov 28, 2023 $0.282
+5.50%
$280.46 million $52.89 million
Nov 27, 2023 $0.267
-1.67%
$265.8 million $11.97 million
Nov 26, 2023 $0.271
-2.40%
$270.33 million $11.45 million
Nov 25, 2023 $0.278
-1.72%
$276.89 million $11.14 million
Nov 24, 2023 $0.283
+0.68%
$281.75 million $19.37 million
Nov 23, 2023 $0.281
+1.24%
$279.84 million $22.99 million
Nov 22, 2023 $0.278
+5.95%
$276.4 million $39.32 million
Nov 21, 2023 $0.262
-12.88%
$260.84 million $44.82 million
Nov 20, 2023 $0.301
-4.45%
$299.41 million $55.38 million
Nov 19, 2023 $0.315
+8.41%
$313.35 million $144.9 million
Nov 18, 2023 $0.29
+5.78%
$289.05 million $42.09 million
Nov 17, 2023 $0.274
-3.43%
$273.21 million $57.7 million
Nov 16, 2023 $0.284
+9.96%
$282.9 million $86.23 million
Nov 15, 2023 $0.258
+3.43%
$257.29 million $32.59 million
Nov 14, 2023 $0.25
+4.22%
$248.71 million $57.04 million
Nov 13, 2023 $0.24
+1.03%
$238.64 million $26.93 million
Nov 12, 2023 $0.237
-2.45%
$236.21 million $16.87 million
Nov 11, 2023 $0.243
+0.03%
$242.14 million $35.04 million
Nov 10, 2023 $0.243
+5.83%
$242.07 million $61.18 million
Nov 9, 2023 $0.23
-1.69%
$228.75 million $37.63 million
Nov 8, 2023 $0.234
+6.40%
$232.29 million $36.36 million
Nov 7, 2023 $0.22
-1.75%
$218.71 million $10.17 million
Nov 6, 2023 $0.224
+0.97%
$222.89 million $11.11 million
Nov 5, 2023 $0.221
-3.18%
$220.48 million $15.29 million
Nov 4, 2023 $0.229
+1.65%
$227.67 million $14.66 million
Nov 3, 2023 $0.225
-0.30%
$223.97 million $21.04 million
Nov 2, 2023 $0.226
-2.64%
$224.68 million $24.08 million
Nov 1, 2023 $0.232
-1.70%
$230.79 million $31.09 million
Oct 31, 2023 $0.236
-8.41%
$234.79 million $61.84 million
Oct 30, 2023 $0.257
+7.07%
$256.33 million $84.75 million
Oct 29, 2023 $0.24
-1.14%
$239.36 million $49.2 million
Oct 28, 2023 $0.243
+3.09%
$242.19 million $73.99 million
Oct 27, 2023 $0.236
-8.54%
$234.94 million $139.61 million
Oct 26, 2023 $0.258
-28.43%
$256.88 million $362.42 million
Oct 25, 2023 $0.36
+9.38%
$358.94 million $300.95 million
Oct 24, 2023 $0.33
+37.47%
$328.14 million $247.52 million
Oct 23, 2023 $0.24
+7.37%
$238.71 million $96.72 million
Oct 22, 2023 $0.223
+3.09%
$222.31 million $57.49 million
Oct 21, 2023 $0.217
+5.58%
$215.64 million $63.03 million
Oct 20, 2023 $0.205
+17.70%
$204.24 million $66.2 million
Oct 19, 2023 $0.174
+6.37%
$173.52 million $18.26 million