Power Ledger Historical Data

POWR Page 53
Download
Date Close Price change Market cap Trading volume
Jul 16, 2019 $0.0663
-11.84%
$33.34 million $754,154
Jul 15, 2019 $0.0752
-0.58%
$74.83 million $927,135
Jul 14, 2019 $0.0756
-10.09%
$38.04 million $855,323
Jul 13, 2019 $0.0841
-3.72%
$81.85 million $823,046
Jul 12, 2019 $0.0874
+5.51%
$86.94 million $719,261
Jul 11, 2019 $0.0828
-10.15%
$41.64 million $2.06 million
Jul 10, 2019 $0.0922
-9.82%
$90.84 million $1.82 million
Jul 9, 2019 $0.102
-3.25%
$100.73 million $1.06 million
Jul 8, 2019 $0.106
-0.49%
$53.13 million $669,364
Jul 7, 2019 $0.106
-0.28%
$105.65 million $1.17 million
Jul 6, 2019 $0.106
+1.52%
$105.94 million $982,440
Jul 5, 2019 $0.105
-0.27%
$102.04 million $2.96 million
Jul 4, 2019 $0.105
-5.65%
$103.86 million $2.75 million
Jul 3, 2019 $0.111
+6.47%
$110.09 million $8.91 million
Jul 2, 2019 $0.105
-1.11%
$52.65 million $2.08 million
Jul 1, 2019 $0.106
+2.59%
$104.86 million $2.17 million
Jun 30, 2019 $0.103
-2.84%
$101.23 million $1.38 million
Jun 29, 2019 $0.106
+2.51%
$102.88 million $1.52 million
Jun 28, 2019 $0.104
+4.80%
$102.62 million $2.07 million
Jun 27, 2019 $0.0989
-11.53%
$94.21 million $1.93 million
Jun 26, 2019 $0.112
-1.50%
$110.14 million $3.13 million
Jun 25, 2019 $0.113
-1.25%
$111.5 million $987,819
Jun 24, 2019 $0.115
-0.01%
$110.41 million $753,308
Jun 23, 2019 $0.115
-1.02%
$114.91 million $724,609
Jun 22, 2019 $0.116
-0.10%
$111.85 million $1.76 million
Jun 21, 2019 $0.116
-1.23%
$111.35 million $1.99 million
Jun 20, 2019 $0.118
-5.75%
$113.04 million $2.59 million
Jun 19, 2019 $0.125
+6.01%
$60.25 million $7.21 million
Jun 18, 2019 $0.118
-0.71%
$116.58 million $10.34 million
Jun 17, 2019 $0.119
-3.05%
$114.12 million $6.7 million
Jun 16, 2019 $0.122
+2.94%
$121.1 million $2.19 million
Jun 15, 2019 $0.119
+1.03%
$59.73 million $1.31 million
Jun 14, 2019 $0.118
-1.39%
$117.57 million $1.78 million
Jun 13, 2019 $0.119
-2.89%
$119.23 million $779,101
Jun 12, 2019 $0.123
+0.75%
$61.69 million $1.72 million
Jun 11, 2019 $0.122
-0.41%
$117.23 million $2.17 million
Jun 10, 2019 $0.122
+1.83%
$117.65 million $3.63 million
Jun 9, 2019 $0.12
-3.73%
$116.13 million $10.34 million
Jun 8, 2019 $0.125
+3.74%
$124.75 million $6.04 million
Jun 7, 2019 $0.12
+7.48%
$117.01 million $3.65 million
Jun 6, 2019 $0.112
+1.44%
$106.62 million $2.17 million
Jun 5, 2019 $0.11
+2.38%
$52.49 million $2.85 million
Jun 4, 2019 $0.108
-7.78%
$54.18 million $3.13 million
Jun 3, 2019 $0.117
-7.20%
$116.83 million $3.8 million
Jun 2, 2019 $0.126
+3.13%
$125.89 million $4.57 million
Jun 1, 2019 $0.122
-4.75%
$118.47 million $3.83 million
May 31, 2019 $0.128
+7.72%
$123.92 million $4.64 million
May 30, 2019 $0.119
-7.00%
$117.85 million $4.74 million
May 29, 2019 $0.128
-0.06%
$63.58 million $4.07 million
May 28, 2019 $0.128
-0.14%
$124.51 million $3.58 million