Power Ledger Historical Data

POWR Page 55
Download
Date Close Price change Market cap Trading volume
Jan 21, 2019 $ 0.107
-5.60%
$ 50.9 million $ 2.06 million
Jan 20, 2019 $ 0.113
-4.43%
$ 56.85 million $ 1.8 million
Jan 19, 2019 $ 0.118
+13.49%
$ 59.5 million $ 8.93 million
Jan 18, 2019 $ 0.105
-6.15%
$ 52.74 million $ 6.14 million
Jan 17, 2019 $ 0.112
+21.26%
$ 110.36 million $ 6.09 million
Jan 16, 2019 $ 0.0921
+24.74%
$ 92.15 million $ 2.4 million
Jan 15, 2019 $ 0.0739
-2.71%
$ 37.15 million $ 469,907
Jan 14, 2019 $ 0.0759
+12.78%
$ 71.87 million $ 708,364
Jan 13, 2019 $ 0.0673
-6.23%
$ 66.87 million $ 278,923
Jan 12, 2019 $ 0.0718
-0.03%
$ 35.66 million $ 143,738
Jan 11, 2019 $ 0.0718
+1.74%
$ 71.13 million $ 127,110
Jan 10, 2019 $ 0.0706
-14.88%
$ 68.66 million $ 292,640
Jan 9, 2019 $ 0.0829
+1.00%
$ 79.31 million $ 166,944
Jan 8, 2019 $ 0.0821
-1.37%
$ 82.09 million $ 179,718
Jan 7, 2019 $ 0.0832
-3.49%
$ 41.84 million $ 158,974
Jan 6, 2019 $ 0.0864
+4.41%
$ 82.37 million $ 341,833
Jan 5, 2019 $ 0.0828
+0.32%
$ 81.25 million $ 259,552
Jan 4, 2019 $ 0.0826
+1.49%
$ 79.4 million $ 79,791
Jan 3, 2019 $ 0.0813
-3.85%
$ 80.49 million $ 181,119
Jan 2, 2019 $ 0.0842
+1.91%
$ 83.69 million $ 167,000
Jan 1, 2019 $ 0.0824
+1.98%
$ 81.66 million $ 202,076
Dec 31, 2018 $ 0.0808
+0.05%
$ 40.16 million $ 699,690
Dec 30, 2018 $ 0.0807
+1.35%
$ 76.96 million $ 277,486
Dec 29, 2018 $ 0.0797
-6.41%
$ 40.04 million $ 286,393
Dec 28, 2018 $ 0.0853
+7.81%
$ 84.45 million $ 208,039
Dec 27, 2018 $ 0.0786
-11.46%
$ 76.48 million $ 351,269
Dec 26, 2018 $ 0.0885
+7.50%
$ 83.86 million $ 1.06 million
Dec 25, 2018 $ 0.0821
-7.99%
$ 79.95 million $ 245,574
Dec 24, 2018 $ 0.0889
+0.47%
$ 41.78 million $ 454,054
Dec 23, 2018 $ 0.0884
-0.01%
$ 43.62 million $ 617,548
Dec 22, 2018 $ 0.0884
+8.16%
$ 86.63 million $ 1.17 million
Dec 21, 2018 $ 0.0815
-0.95%
$ 81.52 million $ 1.45 million
Dec 20, 2018 $ 0.0823
+10.12%
$ 80.13 million $ 709,615
Dec 19, 2018 $ 0.075
-0.60%
$ 37.69 million $ 862,886
Dec 18, 2018 $ 0.0752
+9.33%
$ 72.44 million $ 864,692
Dec 17, 2018 $ 0.0688
+10.27%
$ 67 million $ 416,928
Dec 16, 2018 $ 0.0624
+3.10%
$ 31.36 million $ 87,365
Dec 15, 2018 $ 0.0608
-2.17%
$ 30.55 million $ 103,245
Dec 14, 2018 $ 0.0621
-3.00%
$ 60.92 million $ 632,605
Dec 13, 2018 $ 0.064
-3.68%
$ 63.42 million $ 675,367
Dec 12, 2018 $ 0.0665
+2.28%
$ 66.48 million $ 650,139
Dec 11, 2018 $ 0.0651
-2.68%
$ 64.52 million $ 604,493
Dec 10, 2018 $ 0.0669
-6.72%
$ 65.3 million $ 552,265
Dec 9, 2018 $ 0.0716
+4.64%
$ 70.92 million $ 741,605
Dec 8, 2018 $ 0.0687
-0.58%
$ 68.03 million $ 614,820
Dec 7, 2018 $ 0.0692
-2.46%
$ 68.55 million $ 565,407
Dec 6, 2018 $ 0.0709
-13.51%
$ 33.33 million $ 481,362
Dec 5, 2018 $ 0.0821
-9.94%
$ 78.16 million $ 310,499
Dec 4, 2018 $ 0.0914
+10.37%
$ 91.42 million $ 887,500
Dec 3, 2018 $ 0.0828
-5.27%
$ 34.19 million $ 1.04 million