Power Ledger Historical Data

POWR Page 51
Download
Date Close Price change Market cap Trading volume
Oct 24, 2019 $0.0427
+0.42%
$41.51 million $46.98 million
Oct 23, 2019 $0.0425
-9.04%
$41.34 million $43.91 million
Oct 22, 2019 $0.0467
+3.29%
$45.77 million $39.79 million
Oct 21, 2019 $0.0452
+0.64%
$44.79 million $43.39 million
Oct 20, 2019 $0.0449
-0.44%
$44.03 million $342,296
Oct 19, 2019 $0.0451
+0.29%
$44.67 million $294,178
Oct 18, 2019 $0.045
-3.22%
$44.54 million $571,633
Oct 17, 2019 $0.0465
+1.90%
$45.54 million $7.29 million
Oct 16, 2019 $0.0456
-5.55%
$43.46 million $43.07 million
Oct 15, 2019 $0.0483
+2.39%
$48.05 million $675,410
Oct 14, 2019 $0.0472
-1.67%
$45.88 million $29.86 million
Oct 13, 2019 $0.048
+1.20%
$47.77 million $578,045
Oct 12, 2019 $0.0474
+0.47%
$23.83 million $595,808
Oct 11, 2019 $0.0472
-3.29%
$45.96 million $15.68 million
Oct 10, 2019 $0.0488
-2.49%
$24.32 million $620,332
Oct 9, 2019 $0.0499
-2.88%
$49.45 million $1.79 million
Oct 8, 2019 $0.0513
+6.03%
$51.28 million $26.3 million
Oct 7, 2019 $0.0484
+3.10%
$48.13 million $19.81 million
Oct 6, 2019 $0.047
-1.76%
$46.81 million $10.07 million
Oct 5, 2019 $0.0479
+0.05%
$47.64 million $6.63 million
Oct 4, 2019 $0.048
-0.51%
$47.81 million $9.28 million
Oct 3, 2019 $0.0483
+0.65%
$47.32 million $7.46 million
Oct 2, 2019 $0.048
+3.51%
$47.33 million $37.44 million
Oct 1, 2019 $0.0463
+2.35%
$23.31 million $1.62 million
Sep 30, 2019 $0.0453
+0.23%
$45.1 million $1.5 million
Sep 29, 2019 $0.0452
-5.25%
$22.72 million $1.49 million
Sep 28, 2019 $0.0477
+0.17%
$46.73 million $10.49 million
Sep 27, 2019 $0.0476
+1.10%
$23.93 million $22.51 million
Sep 26, 2019 $0.0471
-7.70%
$23.67 million $19.9 million
Sep 25, 2019 $0.0509
+9.34%
$50.73 million $6.65 million
Sep 24, 2019 $0.0461
-12.06%
$46.13 million $12.36 million
Sep 23, 2019 $0.0525
-3.67%
$26.38 million $4.63 million
Sep 22, 2019 $0.0544
-2.75%
$52.98 million $4.81 million
Sep 21, 2019 $0.056
-0.55%
$28.16 million $13.3 million
Sep 20, 2019 $0.0563
+0.45%
$54.77 million $22.8 million
Sep 19, 2019 $0.056
-2.35%
$55.82 million $5.76 million
Sep 18, 2019 $0.0574
+4.40%
$28.86 million $3.91 million
Sep 17, 2019 $0.055
-4.45%
$53.48 million $4.4 million
Sep 16, 2019 $0.0576
+6.20%
$56 million $3.63 million
Sep 15, 2019 $0.0543
-0.45%
$27.28 million $7.84 million
Sep 14, 2019 $0.0545
+1.62%
$54.28 million $1.47 million
Sep 13, 2019 $0.0536
-6.49%
$52.18 million $2.31 million
Sep 12, 2019 $0.0574
+12.55%
$28.84 million $6.37 million
Sep 11, 2019 $0.0508
-4.98%
$50.64 million $2.58 million
Sep 10, 2019 $0.0536
+0.63%
$53.38 million $12.61 million
Sep 9, 2019 $0.0532
+0.43%
$26.73 million $3.14 million
Sep 8, 2019 $0.0529
+1.19%
$52.72 million $590,781
Sep 7, 2019 $0.0523
+2.78%
$51.26 million $1.41 million
Sep 6, 2019 $0.0509
-4.56%
$50.74 million $7.75 million
Sep 5, 2019 $0.0534
+1.61%
$26.84 million $5.79 million