Power Ledger Historical Data

POWR Page 6
Download
Date Close Price change Market cap Trading volume
Aug 16 $ 0.319
-2.06%
$ 311.12 million $ 16.67 million
Aug 9 $ 0.327
+9.41%
$ 311.49 million $ 20.71 million
Aug 2 $ 0.296
+9.57%
$ 282.4 million $ 32.24 million
Jul 26 $ 0.27
+51.60%
$ 257.77 million $ 73.23 million
Jul 19 $ 0.178
+0.62%
$ 169.88 million $ 10.93 million
Jul 12 $ 0.177
-8.26%
$ 168.96 million $ 14.66 million
Jul 5 $ 0.193
-10.40%
$ 184.18 million $ 15.05 million
Jun 28 $ 0.216
+63.32%
$ 205.6 million $ 31.73 million
Jun 21 $ 0.132
-17.80%
$ 125.76 million $ 19.16 million
Jun 14 $ 0.16
-21.19%
$ 153.04 million $ 16.41 million
Jun 7 $ 0.203
-20.47%
$ 194.04 million $ 22.64 million
May 31 $ 0.256
-1.09%
$ 243.94 million $ 11.63 million
May 24 $ 0.249
+6.77%
$ 237.19 million $ 32.08 million
May 17 $ 0.233
-39.47%
$ 221.94 million $ 66.27 million
May 10 $ 0.384
-23.05%
$ 366.49 million $ 122.05 million
May 3 $ 0.499
+15.38%
$ 476.24 million $ 221.36 million
Apr 26 $ 0.433
+22.59%
$ 412.73 million $ 145.04 million
Apr 19 $ 0.353
-30.10%
$ 336.62 million $ 220.74 million
Apr 12 $ 0.505
-17.74%
$ 481.53 million $ 222.75 million
Apr 5 $ 0.614
-1.46%
$ 585.34 million $ 516.77 million
Mar 29 $ 0.623
+36.90%
$ 593.9 million $ 571.51 million
Mar 22 $ 0.455
+22.57%
$ 433.61 million $ 405.18 million
Mar 15 $ 0.371
-1.68%
$ 353.68 million $ 213 million
Mar 8 $ 0.378
+14.90%
$ 359.82 million $ 318.61 million
Mar 1 $ 0.329
+44.11%
$ 313.13 million $ 832.94 million
Feb 22 $ 0.228
-23.87%
$ 217.24 million $ 288.14 million
Feb 15 $ 0.3
+53.69%
$ 285.5 million $ 361.35 million
Feb 8 $ 0.195
+45.77%
$ 185.71 million $ 190.85 million
Feb 1 $ 0.134
+25.43%
$ 127.43 million $ 143.84 million
Jan 25 $ 0.111
-1.46%
$ 105.44 million $ 26.46 million
Jan 18 $ 0.112
-4.08%
$ 106.51 million $ 60.08 million
Jan 11 $ 0.116
+2.09%
$ 110.95 million $ 61.71 million
Jan 4 $ 0.114
+18.84%
$ 108.71 million $ 74.12 million
Dec 28 $ 0.0959
-3.54%
$ 91.41 million $ 23.02 million
Dec 21 $ 0.0987
-5.14%
$ 94.01 million $ 32.59 million
Dec 14 $ 0.104
-0.01%
$ 98.91 million $ 54.73 million
Dec 7 $ 0.103
+1.54%
$ -- $ 22.87 million
Nov 30 $ 0.101
+1.07%
$ -- $ 18.96 million
Nov 23 $ 0.0998
+3.15%
$ -- $ 37.54 million
Nov 16 $ 0.0968
+11.79%
$ -- $ 12.69 million
Nov 9 $ 0.0866
+2.26%
$ 82.5 million $ 17.24 million
Nov 2 $ 0.0847
+6.94%
$ 80.69 million $ 13.27 million
Oct 26 $ 0.0792
-6.91%
$ 75.44 million $ 5.6 million
Oct 19 $ 0.085
+4.13%
$ 81.04 million $ 7.05 million
Oct 12 $ 0.0817
-4.15%
$ 77.82 million $ 6.79 million
Oct 5 $ 0.0852
+4.98%
$ 81.22 million $ 8.75 million
Sep 28 $ 0.0812
-6.28%
$ 77.36 million $ 6.53 million
Sep 21 $ 0.0866
-3.38%
$ 82.51 million $ 5.47 million
Sep 14 $ 0.0896
-3.28%
$ -- $ 12.17 million
Sep 7 $ 0.0926
+7.46%
$ 88.27 million $ 23.16 million