Power Ledger Historical Data

POWR Page 49
Download
Date Close Price change Market cap Trading volume
Feb 1, 2020 $0.0433
+2.08%
$43.3 million $382,932
Jan 31, 2020 $0.0424
-2.04%
$42.41 million $435,443
Jan 30, 2020 $0.0433
+0.23%
$42.91 million $528,409
Jan 29, 2020 $0.0432
+3.38%
$42.79 million $1.75 million
Jan 28, 2020 $0.0418
+2.59%
$41.78 million $481,632
Jan 27, 2020 $0.0407
-2.69%
$40.36 million $759,845
Jan 26, 2020 $0.0419
+1.12%
$41.85 million $527,411
Jan 25, 2020 $0.0414
+0.52%
$41.41 million $450,241
Jan 24, 2020 $0.0412
+0.53%
$40.37 million $473,421
Jan 23, 2020 $0.041
-9.06%
$40.6 million $579,580
Jan 22, 2020 $0.045
+3.40%
$45.05 million $2.07 million
Jan 21, 2020 $0.0436
+5.35%
$42.7 million $359,286
Jan 20, 2020 $0.0414
-0.35%
$40.54 million $1.06 million
Jan 19, 2020 $0.0415
-3.64%
$41.1 million $1.23 million
Jan 18, 2020 $0.0431
+0.87%
$43.08 million $1.75 million
Jan 17, 2020 $0.0427
+0.64%
$42.73 million $983,757
Jan 16, 2020 $0.0424
+1.74%
$42.44 million $500,365
Jan 15, 2020 $0.0417
+3.04%
$41.71 million $586,124
Jan 14, 2020 $0.0405
+3.60%
$40.51 million $1.25 million
Jan 13, 2020 $0.0391
+3.87%
$39.11 million $2.15 million
Jan 12, 2020 $0.0377
+2.37%
$37.66 million $802,464
Jan 11, 2020 $0.0368
-0.52%
$36.78 million $540,861
Jan 10, 2020 $0.037
+3.01%
$36.97 million $760,520
Jan 9, 2020 $0.0359
-1.31%
$35.9 million $1.17 million
Jan 8, 2020 $0.0364
-5.69%
$36.38 million $790,061
Jan 7, 2020 $0.0386
+2.93%
$38.58 million $1.21 million
Jan 6, 2020 $0.0375
+2.04%
$37.12 million $687,418
Jan 5, 2020 $0.0367
-1.71%
$35.99 million $397,753
Jan 4, 2020 $0.0374
+0.05%
$37.36 million $752,603
Jan 3, 2020 $0.0373
+6.54%
$36.33 million $1.29 million
Jan 2, 2020 $0.035
-1.16%
$34.72 million $1.1 million
Jan 1, 2020 $0.0355
+1.90%
$34.5 million $597,562
Dec 31, 2019 $0.0348
-3.60%
$33.16 million $356,531
Dec 30, 2019 $0.0361
-0.51%
$36.1 million $692,913
Dec 29, 2019 $0.0363
+0.49%
$36.28 million $100,153
Dec 28, 2019 $0.0361
+0.54%
$35.13 million $900,192
Dec 27, 2019 $0.0359
+0.95%
$35.19 million $337,122
Dec 26, 2019 $0.0356
-0.32%
$35.23 million $283,623
Dec 25, 2019 $0.0356
-1.83%
$35.31 million $769,779
Dec 24, 2019 $0.0363
-0.64%
$36.31 million $538,859
Dec 23, 2019 $0.0365
-3.28%
$36.55 million $323,124
Dec 22, 2019 $0.0378
+2.00%
$37.42 million $366,685
Dec 21, 2019 $0.037
-2.00%
$37.02 million $358,879
Dec 20, 2019 $0.0378
-0.53%
$36.02 million $563,561
Dec 19, 2019 $0.038
-0.94%
$38.01 million $800,873
Dec 18, 2019 $0.0384
+6.32%
$19.3 million $961,170
Dec 17, 2019 $0.0361
-7.82%
$35.42 million $17.93 million
Dec 16, 2019 $0.0392
-6.57%
$38.84 million $48.14 million
Dec 15, 2019 $0.042
+1.70%
$41.58 million $44.88 million
Dec 14, 2019 $0.0413
-1.35%
$40.9 million $44.73 million