Power Ledger Historical Data

POWR Page 48
Download
Date Close Price change Market cap Trading volume
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
Feb 24, 2020 $0.0966
-10.84%
$94.63 million $13.4 million
Feb 23, 2020 $0.108
+26.31%
$108.25 million $23.13 million
Feb 22, 2020 $0.0857
-7.00%
$84.98 million $4.33 million
Feb 21, 2020 $0.0922
-9.05%
$90.33 million $20.57 million
Feb 20, 2020 $0.101
+32.78%
$101.47 million $11.39 million
Feb 19, 2020 $0.0765
-11.73%
$75.73 million $3.26 million
Feb 18, 2020 $0.0866
-1.51%
$84.87 million $6.18 million
Feb 17, 2020 $0.088
-10.89%
$87.12 million $11.47 million
Feb 16, 2020 $0.0988
-13.30%
$98.78 million $38 million
Feb 15, 2020 $0.114
+42.14%
$111.62 million $110.39 million
Feb 14, 2020 $0.0801
+32.00%
$80.13 million $7.83 million
Feb 13, 2020 $0.0607
-4.31%
$60.69 million $1.74 million
Feb 12, 2020 $0.0635
+2.78%
$63.45 million $2.16 million
Feb 11, 2020 $0.0618
+2.29%
$60.52 million $1.79 million
Feb 10, 2020 $0.0604
+3.76%
$60.39 million $3.41 million
Feb 9, 2020 $0.0582
+8.77%
$58.19 million $1.1 million
Feb 8, 2020 $0.0535
-3.10%
$53.05 million $706,480
Feb 7, 2020 $0.0552
+0.69%
$55.24 million $1.37 million
Feb 6, 2020 $0.0549
+9.13%
$54.37 million $1.7 million
Feb 5, 2020 $0.0503
+2.99%
$50.27 million $1.26 million
Feb 4, 2020 $0.0488
+6.53%
$48.81 million $783,664
Feb 3, 2020 $0.0458
+1.61%
$44.91 million $462,346
Feb 2, 2020 $0.0451
+4.19%
$45.1 million $546,499