Power Ledger Historical Data

POWR Page 7
Download
Date Close Price change Market cap Trading volume
Aug 31 $ 0.0862
-27.47%
$ -- $ 26.62 million
Aug 24 $ 0.119
+3.74%
$ 113.2 million $ 37.5 million
Aug 17 $ 0.115
+3.66%
$ 109.15 million $ 55.94 million
Aug 10 $ 0.11
+10.85%
$ 105.29 million $ 29.9 million
Aug 3 $ 0.0997
+8.22%
$ 94.97 million $ 18.93 million
Jul 27 $ 0.0921
-0.79%
$ 87.72 million $ 22.01 million
Jul 20 $ 0.0928
-3.70%
$ -- $ 22.71 million
Jul 13 $ 0.0964
+0.75%
$ 91.82 million $ 19.69 million
Jul 6 $ 0.0956
+11.40%
$ 91.1 million $ 18.99 million
Jun 29 $ 0.0858
-0.11%
$ 81.77 million $ 16.41 million
Jun 22 $ 0.0859
-9.61%
$ 81.82 million $ 12.14 million
Jun 15 $ 0.095
-1.70%
$ 90.52 million $ 22.51 million
Jun 8 $ 0.0966
-5.05%
$ 92.08 million $ 30.54 million
Jun 1 $ 0.102
+12.72%
$ 96.96 million $ 26.97 million
May 25 $ 0.0903
+5.30%
$ 86.02 million $ 24.64 million
May 18 $ 0.0858
+6.89%
$ 80.91 million $ 32.64 million
May 11 $ 0.0802
+11.09%
$ 75.68 million $ 19.98 million
May 4 $ 0.0722
-10.03%
$ 68.13 million $ 38.72 million
Apr 27 $ 0.0803
+28.82%
$ 79.52 million $ 97.29 million
Apr 20 $ 0.0623
+5.11%
$ 62.3 million $ 20.98 million
Apr 13 $ 0.0593
-0.58%
$ 58.09 million $ 5.37 million
Apr 6 $ 0.0597
+7.08%
$ 59.7 million $ 7.32 million
Mar 30 $ 0.0558
+14.62%
$ 54.66 million $ 18.87 million
Mar 23 $ 0.0487
-0.46%
$ 48.28 million $ 13.16 million
Mar 16 $ 0.0489
-8.22%
$ 48.93 million $ 17.42 million
Mar 9 $ 0.0533
-34.15%
$ 52.27 million $ 21.95 million
Mar 2 $ 0.081
-17.59%
$ 79.38 million $ 39.27 million
Feb 24 $ 0.0983
-9.20%
$ 97.4 million $ 70.45 million
Feb 17 $ 0.108
+9.67%
$ 106.09 million $ 80.33 million
Feb 10 $ 0.0988
+69.72%
$ 97.84 million $ 165.33 million
Feb 3 $ 0.0582
+29.04%
$ 58.19 million $ 7.39 million
Jan 27 $ 0.0451
+7.76%
$ 44.2 million $ 4.88 million
Jan 20 $ 0.0419
+0.82%
$ 41.47 million $ 5.52 million
Jan 13 $ 0.0415
+10.20%
$ 40.67 million $ 8.45 million
Jan 6 $ 0.0377
+2.53%
$ 37.66 million $ 5.96 million
Dec 30 $ 0.0367
+1.21%
$ 36.37 million $ 5.18 million
Dec 23 $ 0.0363
-3.99%
$ 36.28 million $ 3.25 million
Dec 16 $ 0.0378
-10.01%
$ 37.77 million $ 69.12 million
Dec 9 $ 0.042
+3.78%
$ 41.58 million $ 172.06 million
Dec 2 $ 0.0404
-0.71%
$ 40.3 million $ 125.71 million
Nov 25 $ 0.0407
+9.02%
$ 39.64 million $ 173.32 million
Nov 18 $ 0.0374
-20.10%
$ 18.79 million $ 74.06 million
Nov 11 $ 0.0468
+1.41%
$ 46.68 million $ 136.99 million
Nov 4 $ 0.0462
-6.33%
$ 23.22 million $ 98.66 million
Oct 28 $ 0.0493
+6.97%
$ 48.32 million $ 186.88 million
Oct 21 $ 0.0461
+2.61%
$ 45.18 million $ 274.3 million
Oct 14 $ 0.0449
-6.30%
$ 44.5 million $ 82.11 million
Oct 7 $ 0.048
+2.24%
$ 46.66 million $ 65.38 million
Sep 30 $ 0.047
+4.10%
$ 46.81 million $ 73.99 million
Sep 23 $ 0.0452
-17.03%
$ 45 million $ 78.03 million