Power Ledger Historical Data

POWR Page 4
Download
Date Close Price change Market cap Trading volume
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
Jul 17 $0.16
+0.04%
$159.3 million $35.46 million
Jul 10 $0.16
+12.45%
$159.23 million $629.4 million
Jul 3 $0.142
-3.52%
$141.59 million $18.23 million
Jun 26 $0.147
+0.02%
$146.76 million $20.5 million
Jun 19 $0.151
+21.33%
$146.73 million $18.51 million
Jun 12 $0.127
-1.41%
$124.28 million $9.68 million
Jun 5 $0.129
-16.74%
$128.24 million $18.23 million
May 29 $0.155
-2.50%
$154.02 million $29.26 million
May 22 $0.156
-2.93%
$157.98 million $36.22 million
May 15 $0.167
+0.97%
$159.77 million $10.27 million
May 8 $0.164
-4.28%
$164.89 million $14.96 million
May 1 $0.172
-2.96%
$170.96 million $28 million
Apr 24 $0.181
-1.27%
$176.18 million $25.4 million
Apr 17 $0.186
-8.09%
$182.12 million $359.79 million
Apr 10 $0.199
+2.02%
$201.24 million $35 million
Apr 3 $0.196
+3.25%
$194.66 million $109.14 million
Mar 27 $0.189
+2.49%
$188.54 million $78.57 million
Mar 20 $0.179
-7.58%
$183.96 million $53.13 million
Mar 13 $0.188
+14.11%
$192.96 million $48.29 million
Mar 6 $0.156
-14.96%
$164.29 million $53.74 million
Feb 27 $0.184
-12.01%
$183.05 million $305.65 million
Feb 20 $0.209
-1.07%
$208.07 million $111.7 million
Feb 13 $0.211
+13.01%
$210.32 million $76.63 million
Feb 6 $0.187
-10.05%
$186.16 million $165.48 million
Jan 30 $0.208
+10.18%
$206.97 million $451.67 million
Jan 23 $0.186
+8.63%
$187.83 million $85.59 million
Jan 16 $0.171
+7.30%
$170.4 million $114.13 million
Jan 9 $0.16
+23.35%
$158.81 million $70.18 million
Jan 2 $0.129
+4.78%
$128.75 million $19.06 million
Dec 26 $0.123
-5.17%
$122.88 million $32.43 million
Dec 19 $0.13
-0.79%
$129.58 million $150.67 million
Dec 12 $0.131
-13.20%
$130.63 million $30.09 million
Dec 5 $0.151
-0.47%
$150.49 million $52.47 million
Nov 28 $0.152
+0.09%
$151.2 million $36.65 million
Nov 21 $0.153
+9.42%
$151.01 million $70.22 million
Nov 14 $0.149
+8.40%
$139.29 million $126.08 million
Nov 7 $0.137
-33.97%
$136.27 million $81.8 million
Oct 31 $0.207
-0.01%
$206.37 million $67.75 million