Power Ledger Historical Data

POWR Page 46
Download
Date Close Price change Market cap Trading volume
Apr 14, 2020 $ 0.0567
-1.43%
$ 54.4 million $ 728,001
Apr 13, 2020 $ 0.0575
-3.60%
$ 57.48 million $ 1.04 million
Apr 12, 2020 $ 0.0597
+6.59%
$ 59.7 million $ 1.72 million
Apr 11, 2020 $ 0.056
-0.61%
$ 55.55 million $ 489,652
Apr 10, 2020 $ 0.0563
-9.13%
$ 55.2 million $ 900,744
Apr 9, 2020 $ 0.062
+2.33%
$ 62 million $ 1.07 million
Apr 8, 2020 $ 0.0606
+4.17%
$ 59.37 million $ 766,398
Apr 7, 2020 $ 0.0582
-1.01%
$ 57 million $ 1.2 million
Apr 6, 2020 $ 0.0587
+5.29%
$ 57.52 million $ 1.17 million
Apr 5, 2020 $ 0.0558
-0.46%
$ 55.77 million $ 573,150
Apr 4, 2020 $ 0.056
-1.00%
$ 55.5 million $ 759,874
Apr 3, 2020 $ 0.0566
-1.36%
$ 56.61 million $ 945,750
Apr 2, 2020 $ 0.0574
-1.75%
$ 56.26 million $ 2.15 million
Apr 1, 2020 $ 0.0584
+9.54%
$ 57.27 million $ 9.48 million
Mar 31, 2020 $ 0.0534
+2.90%
$ 53.38 million $ 2.28 million
Mar 30, 2020 $ 0.0519
+6.69%
$ 51.47 million $ 2.69 million
Mar 29, 2020 $ 0.0487
-6.88%
$ 48.28 million $ 1.05 million
Mar 28, 2020 $ 0.0523
-0.78%
$ 52.29 million $ 1.11 million
Mar 27, 2020 $ 0.0527
-4.78%
$ 52.69 million $ 1.34 million
Mar 26, 2020 $ 0.0553
+1.88%
$ 55.34 million $ 1.13 million
Mar 25, 2020 $ 0.0543
-3.88%
$ 54.33 million $ 1.31 million
Mar 24, 2020 $ 0.0565
+5.26%
$ 56.51 million $ 3.62 million
Mar 23, 2020 $ 0.0537
+9.76%
$ 53.69 million $ 3.6 million
Mar 22, 2020 $ 0.0489
-11.61%
$ 48.46 million $ 1.22 million
Mar 21, 2020 $ 0.0553
+1.84%
$ 54.84 million $ 1.6 million
Mar 20, 2020 $ 0.0543
-7.55%
$ 54.29 million $ 3.45 million
Mar 19, 2020 $ 0.0587
+22.20%
$ 57.54 million $ 6.55 million
Mar 18, 2020 $ 0.048
-2.62%
$ 47.09 million $ 1.34 million
Mar 17, 2020 $ 0.0495
+7.12%
$ 49.49 million $ 1.56 million
Mar 16, 2020 $ 0.0461
-13.47%
$ 45.2 million $ 1.7 million
Mar 15, 2020 $ 0.0533
-1.47%
$ 53.34 million $ 2.82 million
Mar 14, 2020 $ 0.0542
+15.08%
$ 54.2 million $ 3.33 million
Mar 13, 2020 $ 0.0469
+26.50%
$ 46.43 million $ 2.92 million
Mar 12, 2020 $ 0.0371
-53.58%
$ 37.06 million $ 2.7 million
Mar 11, 2020 $ 0.0799
-7.78%
$ 79.85 million $ 3.29 million
Mar 10, 2020 $ 0.0866
+4.11%
$ 84.85 million $ 3.64 million
Mar 9, 2020 $ 0.0831
+2.62%
$ 81.45 million $ 3.23 million
Mar 8, 2020 $ 0.081
-21.57%
$ 79.38 million $ 3.91 million
Mar 7, 2020 $ 0.103
-5.91%
$ 102.3 million $ 3.8 million
Mar 6, 2020 $ 0.11
+1.11%
$ 109.75 million $ 4.71 million
Mar 5, 2020 $ 0.108
+6.56%
$ 108.49 million $ 10.61 million
Mar 4, 2020 $ 0.102
-5.57%
$ 99.73 million $ 2.61 million
Mar 3, 2020 $ 0.108
+4.67%
$ 107.79 million $ 7.18 million
Mar 2, 2020 $ 0.103
+4.73%
$ 101.96 million $ 6.44 million
Mar 1, 2020 $ 0.0983
+0.11%
$ 96.37 million $ 17.25 million
Feb 29, 2020 $ 0.0984
+10.11%
$ 96.43 million $ 13.31 million
Feb 28, 2020 $ 0.0894
+3.31%
$ 89.42 million $ 5.32 million
Feb 27, 2020 $ 0.0864
+0.86%
$ 85.55 million $ 6.64 million
Feb 26, 2020 $ 0.0856
-12.44%
$ 83.93 million $ 5.71 million
Feb 25, 2020 $ 0.098
+1.47%
$ 95.99 million $ 8.82 million