Power Ledger Historical Data

POWR Page 50
Download
Date Close Price change Market cap Trading volume
Dec 13, 2019 $0.0418
+2.80%
$41.46 million $1.33 million
Dec 12, 2019 $0.0407
+3.61%
$40.33 million $2.27 million
Dec 11, 2019 $0.0392
+0.52%
$38.14 million $32.42 million
Dec 10, 2019 $0.039
-1.97%
$38.64 million $44.03 million
Dec 9, 2019 $0.0398
-1.65%
$39.64 million $2.41 million
Dec 8, 2019 $0.0404
-0.78%
$39.63 million $1.51 million
Dec 7, 2019 $0.0408
+3.34%
$39.45 million $33 million
Dec 6, 2019 $0.0394
+2.82%
$39.09 million $43.82 million
Dec 5, 2019 $0.0384
-3.94%
$38.22 million $943,281
Dec 4, 2019 $0.0402
-1.21%
$40.17 million $43.45 million
Dec 3, 2019 $0.0407
-2.58%
$40.35 million $449,074
Dec 2, 2019 $0.0418
+2.67%
$40.69 million $2.54 million
Dec 1, 2019 $0.0407
-0.53%
$40.37 million $399,816
Nov 30, 2019 $0.041
-2.75%
$20.59 million $209,090
Nov 29, 2019 $0.0421
+1.67%
$41.76 million $18.11 million
Nov 28, 2019 $0.0415
-3.29%
$41.38 million $44.73 million
Nov 27, 2019 $0.043
+8.99%
$21.6 million $28.14 million
Nov 26, 2019 $0.0394
+2.91%
$39.06 million $43.69 million
Nov 25, 2019 $0.0382
+2.20%
$19.2 million $38.04 million
Nov 24, 2019 $0.0374
-6.31%
$18.79 million $1.72 million
Nov 23, 2019 $0.0399
+4.51%
$39.88 million $43.33 million
Nov 22, 2019 $0.038
-6.57%
$37.94 million $27.49 million
Nov 21, 2019 $0.0407
-6.98%
$40.31 million $384,968
Nov 20, 2019 $0.0437
-0.19%
$43.33 million $239,235
Nov 19, 2019 $0.0438
-3.24%
$43.82 million $582,442
Nov 18, 2019 $0.0453
-3.17%
$45.2 million $314,039
Nov 17, 2019 $0.0468
+1.17%
$44.57 million $396,442
Nov 16, 2019 $0.0463
-0.30%
$46.21 million $42.73 million
Nov 15, 2019 $0.0464
-0.18%
$46.01 million $11.54 million
Nov 14, 2019 $0.0465
+1.36%
$45.26 million $571,668
Nov 13, 2019 $0.0459
+0.76%
$43.74 million $126,084
Nov 12, 2019 $0.0455
+0.50%
$22.91 million $29.53 million
Nov 11, 2019 $0.0453
-1.72%
$22.79 million $52.1 million
Nov 10, 2019 $0.0462
-0.35%
$46.09 million $221,764
Nov 9, 2019 $0.0463
+0.23%
$46.34 million $260,960
Nov 8, 2019 $0.0462
-4.62%
$46.16 million $38.72 million
Nov 7, 2019 $0.0485
-3.29%
$47.94 million $1.56 million
Nov 6, 2019 $0.0501
+2.04%
$48.79 million $23.51 million
Nov 5, 2019 $0.049
-2.22%
$48.88 million $392,518
Nov 4, 2019 $0.0502
+1.75%
$49.16 million $33.99 million
Nov 3, 2019 $0.0493
+1.81%
$24.79 million $1.21 million
Nov 2, 2019 $0.0484
-0.18%
$24.36 million $477,719
Nov 1, 2019 $0.0485
+0.33%
$48.35 million $43.7 million
Oct 31, 2019 $0.0484
+7.04%
$24.32 million $1.36 million
Oct 30, 2019 $0.0452
-2.91%
$45.18 million $50.13 million
Oct 29, 2019 $0.0465
-1.43%
$46.45 million $42.7 million
Oct 28, 2019 $0.0472
+2.44%
$46.27 million $47.3 million
Oct 27, 2019 $0.0461
+4.06%
$23.18 million $54.6 million
Oct 26, 2019 $0.0441
-1.92%
$42.9 million $1.07 million
Oct 25, 2019 $0.0449
+5.28%
$44.74 million $44.55 million