Power Ledger Historical Data

POWR Page 22
Download
Date Close Price change Market cap Trading volume
Oct 18, 2023 $0.164
-6.75%
$163.11 million $15.41 million
Oct 17, 2023 $0.176
-2.77%
$174.92 million $14.5 million
Oct 16, 2023 $0.181
+1.17%
$179.91 million $22.39 million
Oct 15, 2023 $0.179
+7.58%
$177.82 million $27.25 million
Oct 14, 2023 $0.166
+0.38%
$165.29 million $23.63 million
Oct 13, 2023 $0.165
+6.06%
$164.67 million $25.79 million
Oct 12, 2023 $0.156
+1.35%
$155.26 million $4.94 million
Oct 11, 2023 $0.154
-2.21%
$153.19 million $6.12 million
Oct 10, 2023 $0.157
-0.33%
$156.65 million $14.86 million
Oct 9, 2023 $0.158
-0.02%
$157.16 million $29.74 million
Oct 8, 2023 $0.158
+0.23%
$157.2 million $6.97 million
Oct 7, 2023 $0.158
+2.55%
$156.84 million $5.09 million
Oct 6, 2023 $0.154
+2.75%
$152.94 million $4.61 million
Oct 5, 2023 $0.15
-1.20%
$148.85 million $5.61 million
Oct 4, 2023 $0.151
+0.40%
$150.65 million $7.52 million
Oct 3, 2023 $0.151
-2.22%
$150.05 million $20.22 million
Oct 2, 2023 $0.154
-3.71%
$153.43 million $5.09 million
Oct 1, 2023 $0.16
+1.69%
$159.34 million $9.34 million
Sep 30, 2023 $0.157
+1.93%
$156.69 million $35.34 million
Sep 29, 2023 $0.154
-2.88%
$153.72 million $4.78 million
Sep 28, 2023 $0.159
+3.78%
$158.28 million $5.26 million
Sep 27, 2023 $0.153
+3.86%
$152.54 million $6.85 million
Sep 26, 2023 $0.148
-0.66%
$147.28 million $3.06 million
Sep 25, 2023 $0.148
+0.23%
$147.85 million $4.85 million
Sep 24, 2023 $0.148
-7.81%
$147.51 million $6.15 million
Sep 23, 2023 $0.161
+3.21%
$160 million $6.67 million
Sep 22, 2023 $0.156
+8.34%
$155.06 million $8.13 million
Sep 21, 2023 $0.144
-4.35%
$143.13 million $5.13 million
Sep 20, 2023 $0.15
+5.26%
$149.7 million $11.21 million
Sep 19, 2023 $0.143
+0.27%
$142.26 million $2.71 million
Sep 18, 2023 $0.142
+1.89%
$141.84 million $2.93 million
Sep 17, 2023 $0.14
-3.49%
$139.21 million $3.97 million
Sep 16, 2023 $0.145
+0.31%
$144.36 million $4.44 million
Sep 15, 2023 $0.145
+1.51%
$144.05 million $6.81 million
Sep 14, 2023 $0.143
+6.49%
$141.9 million $21.97 million
Sep 13, 2023 $0.134
+1.84%
$133.25 million $3.12 million
Sep 12, 2023 $0.131
+1.14%
$130.75 million $1.88 million
Sep 11, 2023 $0.13
-3.67%
$129.31 million $2.84 million
Sep 10, 2023 $0.135
-1.85%
$134.24 million $2.55 million
Sep 9, 2023 $0.137
+0.19%
$136.78 million $1.4 million
Sep 8, 2023 $0.137
+0.09%
$136.52 million $1.55 million
Sep 7, 2023 $0.137
+0.10%
$136.31 million $1.96 million
Sep 6, 2023 $0.137
+0.38%
$136.18 million $2.13 million
Sep 5, 2023 $0.136
-0.47%
$135.72 million $2.47 million
Sep 4, 2023 $0.137
-2.74%
$136.35 million $2.18 million
Sep 3, 2023 $0.141
+1.63%
$140.09 million $4.62 million
Sep 2, 2023 $0.138
+2.33%
$137.87 million $3.91 million
Sep 1, 2023 $0.135
-0.71%
$134.66 million $2.22 million
Aug 31, 2023 $0.136
-3.08%
$135.62 million $3.39 million
Aug 30, 2023 $0.141
-3.05%
$139.95 million $2.97 million