Power Ledger Historical Data

POWR Page 3
Download
Date Close Price change Market cap Trading volume
Jul 1 $ 0.185
-14.86%
$ 175.18 million $ 60.49 million
Jun 24 $ 0.208
+1.77%
$ 216.62 million $ 50.11 million
Jun 17 $ 0.213
-12.84%
$ 203.96 million $ 91.66 million
Jun 10 $ 0.244
-11.48%
$ 244.02 million $ 34.53 million
Jun 3 $ 0.269
-9.49%
$ 274.79 million $ 50.92 million
May 27 $ 0.297
-3.51%
$ 295.72 million $ 103.14 million
May 20 $ 0.314
+3.19%
$ 306.48 million $ 73.6 million
May 13 $ 0.316
-0.52%
$ 303.08 million $ 288.85 million
May 6 $ 0.299
-2.23%
$ 316.93 million $ 356.26 million
Apr 29 $ 0.306
-1.51%
$ 304.78 million $ 139.45 million
Apr 22 $ 0.311
+0.75%
$ 309.44 million $ 293.16 million
Apr 15 $ 0.315
+3.04%
$ 308.02 million $ 127.51 million
Apr 8 $ 0.287
-23.95%
$ 304.21 million $ 307.25 million
Apr 1 $ 0.373
-9.41%
$ 375.43 million $ 124.25 million
Mar 25 $ 0.409
+7.02%
$ 410.1 million $ 224.64 million
Mar 18 $ 0.37
-8.13%
$ 381.2 million $ 245.5 million
Mar 11 $ 0.393
-2.82%
$ 401.47 million $ 1.36 billion
Mar 4 $ 0.394
+2.43%
$ 403.42 million $ 346.35 million
Feb 26 $ 0.384
+6.96%
$ 382.85 million $ 282.51 million
Feb 19 $ 0.359
+3.32%
$ 357.96 million $ 383.88 million
Feb 12 $ 0.348
-11.15%
$ 346.48 million $ 740.67 million
Feb 5 $ 0.307
+3.26%
$ 389.99 million $ 55.2 million
Jan 29 $ 0.298
-5.65%
$ 296.5 million $ 84.26 million
Jan 22 $ 0.325
-3.33%
$ 314.25 million $ 143.48 million
Jan 15 $ 0.34
-8.17%
$ 334.64 million $ 212.74 million
Jan 8 $ 0.386
-22.83%
$ 368.58 million $ 1.37 billion
Jan 1 $ 0.5
+34.27%
$ 497.92 million $ 4.75 billion
Dec 25 $ 0.397
+1.70%
$ 370.88 million $ 112.38 million
Dec 18 $ 0.37
-0.15%
$ 388.94 million $ 130.18 million
Dec 11 $ 0.356
-6.48%
$ 369.2 million $ 288.91 million
Dec 4 $ 0.368
+29.53%
$ 379.35 million $ 206.27 million
Nov 27 $ 0.284
+4.53%
$ 282.57 million $ 162.98 million
Nov 20 $ 0.278
-11.64%
$ 270.33 million $ 193.02 million
Nov 13 $ 0.29
+22.37%
$ 313.35 million $ 302.59 million
Nov 6 $ 0.243
+9.84%
$ 236.21 million $ 191.5 million
Oct 30 $ 0.221
-7.91%
$ 220.48 million $ 252.75 million
Oct 23 $ 0.24
+7.69%
$ 239.36 million $ 1.27 billion
Oct 16 $ 0.223
+25.01%
$ 222.31 million $ 257.27 million
Oct 9 $ 0.166
+5.15%
$ 177.82 million $ 105.08 million
Oct 2 $ 0.158
-1.34%
$ 157.2 million $ 55.11 million
Sep 25 $ 0.16
+8.02%
$ 159.34 million $ 69.49 million
Sep 18 $ 0.161
+14.94%
$ 147.51 million $ 36.78 million
Sep 11 $ 0.145
+7.53%
$ 139.21 million $ 41.06 million
Sep 4 $ 0.135
-4.25%
$ 134.24 million $ 14.23 million
Aug 28 $ 0.141
-3.56%
$ 140.09 million $ 27.1 million
Aug 21 $ 0.148
-4.09%
$ 145.23 million $ 168.2 million
Aug 14 $ 0.14
-12.59%
$ 154.14 million $ 34.8 million
Aug 7 $ 0.159
+1.05%
$ 159.03 million $ 15.57 million
Jul 31 $ 0.157
-0.41%
$ 156.41 million $ 86.03 million
Jul 24 $ 0.158
-1.45%
$ 156.99 million $ 48.44 million