Power Ledger Historical Data

POWR Page 8
Download
Date Close Price change Market cap Trading volume
Sep 16 $ 0.0544
+0.48%
$ 27.38 million $ 58.6 million
Sep 9 $ 0.0543
+2.50%
$ 52.79 million $ 36.31 million
Sep 2 $ 0.0529
-2.70%
$ 26.62 million $ 299.88 million
Aug 26 $ 0.0545
-6.62%
$ 54.23 million $ 3.74 million
Aug 19 $ 0.0584
+7.18%
$ 29.13 million $ 7.24 million
Aug 12 $ 0.0545
-14.83%
$ -- $ 5.37 million
Aug 5 $ 0.064
-14.53%
$ -- $ 3.92 million
Jul 29 $ 0.0749
-1.98%
$ 37.65 million $ 6.13 million
Jul 22 $ 0.0764
-4.34%
$ 76 million $ 6.01 million
Jul 15 $ 0.0798
+5.56%
$ 79.45 million $ 8.25 million
Jul 8 $ 0.0756
-28.76%
$ 75.26 million $ 8 million
Jul 1 $ 0.106
+2.88%
$ 53.39 million $ 21.02 million
Jun 24 $ 0.103
-10.19%
$ 102.21 million $ 11.77 million
Jun 17 $ 0.115
-6.02%
$ 110.43 million $ 31.32 million
Jun 10 $ 0.122
+1.79%
$ 117.72 million $ 13.58 million
Jun 3 $ 0.12
-4.62%
$ 115.49 million $ 31.97 million
May 27 $ 0.126
+1.08%
$ 125.89 million $ 28.08 million
May 20 $ 0.124
+3.66%
$ 62.55 million $ 28.26 million
May 13 $ 0.12
+13.67%
$ 60.38 million $ 26.36 million
May 6 $ 0.106
-1.84%
$ 50.23 million $ 14.48 million
Apr 29 $ 0.108
-2.98%
$ 54.06 million $ 8.25 million
Apr 22 $ 0.111
-13.07%
$ 52.6 million $ 21.16 million
Apr 15 $ 0.127
+5.11%
$ 60.52 million $ 25.02 million
Apr 8 $ 0.121
-8.32%
$ 60.86 million $ 22.77 million
Apr 1 $ 0.132
+6.49%
$ 62.81 million $ 21.4 million
Mar 25 $ 0.123
+9.23%
$ 62.09 million $ 27.69 million
Mar 18 $ 0.113
+5.33%
$ 56.9 million $ 24.28 million
Mar 11 $ 0.107
+3.65%
$ 53.83 million $ 27.38 million
Mar 4 $ 0.103
+7.61%
$ 48.62 million $ 14.88 million
Feb 25 $ 0.0961
+10.65%
$ 48.34 million $ 16.31 million
Feb 18 $ 0.0869
-17.10%
$ 43.69 million $ 23.08 million
Feb 11 $ 0.105
+24.47%
$ 103.85 million $ 30.3 million
Feb 4 $ 0.0843
+6.04%
$ 41.58 million $ 12.91 million
Jan 28 $ 0.0795
-10.06%
$ 78.25 million $ 8.69 million
Jan 21 $ 0.0884
-21.84%
$ 87.01 million $ 10.27 million
Jan 14 $ 0.113
+68.08%
$ 53.92 million $ 26.54 million
Jan 7 $ 0.0673
-22.00%
$ 63.71 million $ 1.35 million
Dec 31 $ 0.0864
+6.95%
$ 43.44 million $ 1.93 million
Dec 24 $ 0.0807
-8.79%
$ 40.11 million $ 2.88 million
Dec 17 $ 0.0884
+41.78%
$ 41.55 million $ 6.09 million
Dec 10 $ 0.0624
-13.06%
$ 60.76 million $ 3.31 million
Dec 3 $ 0.0716
-18.11%
$ 69.88 million $ 4.64 million
Nov 26 $ 0.087
+16.80%
$ 35.89 million $ 5.26 million
Nov 19 $ 0.089
-29.47%
$ 0.0001 $ 33,138
Nov 12 $ 0.122
-23.77%
$ 0 $ 42,015
Nov 5 $ 0.161
+0.07%
$ -- $ 45,118
Oct 29 $ 0.161
-1.99%
$ 0 $ 44,615
Oct 22 $ 0.166
-9.74%
$ -- $ 45,386
Oct 15 $ 0.185
+12.16%
$ -- $ 45,526
Oct 8 $ 0.163
+0.84%
$ -- $ 45,209