Power Ledger Historical Data

POWR Page 32
Download
Date Close Price change Market cap Trading volume
Jun 5, 2022 $0.296
+4.14%
$294.19 million $35.78 million
Jun 4, 2022 $0.284
+0.83%
$282.5 million $3.97 million
Jun 3, 2022 $0.282
-6.44%
$280.19 million $5.6 million
Jun 2, 2022 $0.301
+7.93%
$299.41 million $17.37 million
Jun 1, 2022 $0.279
-1.54%
$277.42 million $21.08 million
May 31, 2022 $0.283
+0.72%
$281.76 million $4.93 million
May 30, 2022 $0.281
+7.86%
$279.73 million $5.29 million
May 29, 2022 $0.261
+2.15%
$259.34 million $2.7 million
May 28, 2022 $0.255
+1.07%
$253.88 million $2.55 million
May 27, 2022 $0.252
-0.72%
$251.2 million $8.59 million
May 26, 2022 $0.254
-5.97%
$253.01 million $6.24 million
May 25, 2022 $0.27
+0.62%
$269.07 million $4.82 million
May 24, 2022 $0.269
+4.74%
$267.41 million $13.68 million
May 23, 2022 $0.257
-5.70%
$255.31 million $64.16 million
May 22, 2022 $0.272
+7.22%
$270.75 million $69.91 million
May 21, 2022 $0.254
+2.05%
$252.52 million $57.04 million
May 20, 2022 $0.249
-3.20%
$247.46 million $55.81 million
May 19, 2022 $0.257
+4.22%
$255.65 million $57.32 million
May 18, 2022 $0.246
-4.59%
$245.29 million $64.43 million
May 17, 2022 $0.258
+5.36%
$257.08 million $60.4 million
May 16, 2022 $0.245
-6.28%
$244.01 million $31.38 million
May 15, 2022 $0.262
+3.59%
$260.36 million $4.77 million
May 14, 2022 $0.253
+13.69%
$251.33 million $12.88 million
May 13, 2022 $0.222
+15.08%
$221.05 million $7.05 million
May 12, 2022 $0.193
-13.72%
$192.09 million $8 million
May 11, 2022 $0.224
-27.45%
$222.62 million $8.76 million
May 10, 2022 $0.308
+2.06%
$306.85 million $11.69 million
May 9, 2022 $0.302
-18.04%
$300.96 million $10.62 million
May 8, 2022 $0.369
-5.11%
$367.21 million $6.02 million
May 7, 2022 $0.389
-2.81%
$386.99 million $3.76 million
May 6, 2022 $0.4
-2.46%
$398.18 million $6.87 million
May 5, 2022 $0.41
-9.30%
$408.24 million $6.32 million
May 4, 2022 $0.452
+7.32%
$450.11 million $6.66 million
May 3, 2022 $0.421
-2.15%
$419.42 million $5.39 million
May 2, 2022 $0.431
+0.59%
$428.62 million $8.6 million
May 1, 2022 $0.428
+2.78%
$426.11 million $8.93 million
Apr 30, 2022 $0.417
-8.84%
$414.61 million $6.56 million
Apr 29, 2022 $0.457
-4.82%
$454.82 million $5.66 million
Apr 28, 2022 $0.48
+0.08%
$477.83 million $6.02 million
Apr 27, 2022 $0.48
+2.24%
$477.43 million $7.21 million
Apr 26, 2022 $0.469
-6.62%
$466.96 million $7.3 million
Apr 25, 2022 $0.502
-1.83%
$500.04 million $10.12 million
Apr 24, 2022 $0.512
-3.42%
$509.36 million $9.93 million
Apr 23, 2022 $0.53
+2.93%
$527.38 million $29.13 million
Apr 22, 2022 $0.515
-0.87%
$512.36 million $10.75 million
Apr 21, 2022 $0.519
+1.00%
$516.87 million $36.47 million
Apr 20, 2022 $0.514
-1.92%
$511.77 million $8.86 million
Apr 19, 2022 $0.524
+4.29%
$521.81 million $9.88 million
Apr 18, 2022 $0.503
+1.14%
$500.37 million $6.03 million
Apr 17, 2022 $0.497
-2.23%
$494.72 million $4.19 million