Power Ledger Historical Data

POWR
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.0615
-0.60%
$ 32.59 million $ 55.7 million
Apr 2026 $ 0.0626
+0.82%
$ 32.77 million $ 78.83 million
Mar 2026 $ 0.0621
-1.72%
$ 32.84 million $ 88.03 million
Feb 2026 $ 0.0632
-14.41%
$ 33.39 million $ 67.28 million
Jan 2026 $ 0.0758
-8.93%
$ 39.04 million $ 97.19 million
Dec 2025 $ 0.0832
-10.94%
$ 44.03 million $ 130.5 million
Nov 2025 $ 0.0938
-13.41%
$ 50.09 million $ 157.41 million
Oct 2025 $ 0.104
-25.96%
$ 58.2 million $ 122.21 million
Sep 2025 $ 0.144
-9.71%
$ 75.87 million $ 110.6 million
Aug 2025 $ 0.161
-4.42%
$ 85.75 million $ 149.59 million
Jul 2025 $ 0.176
+17.19%
$ 90.02 million $ 243.23 million
Jun 2025 $ 0.155
-2.93%
$ 85.38 million $ 114.2 million
May 2025 $ 0.16
-12.16%
$ 90.96 million $ 180.77 million
Apr 2025 $ 0.182
+16.43%
$ 103.54 million $ 219.7 million
Mar 2025 $ 0.157
-18.95%
$ 156.01 million $ 242 million
Feb 2025 $ 0.193
-23.08%
$ 192.45 million $ 204.91 million
Jan 2025 $ 0.256
-6.71%
$ 250.16 million $ 739.21 million
Dec 2024 $ 0.257
-21.99%
$ 273.35 million $ 1.14 billion
Nov 2024 $ 0.33
+60.62%
$ 328.77 million $ 1.27 billion
Oct 2024 $ 0.214
-1.15%
$ 204.69 million $ 354.72 million
Sep 2024 $ 0.217
+16.16%
$ 216.15 million $ 405.21 million
Aug 2024 $ 0.187
-13.67%
$ 186.1 million $ 451.18 million
Jul 2024 $ 0.216
-0.54%
$ 215.46 million $ 699.97 million
Jun 2024 $ 0.217
-27.55%
$ 216.62 million $ 257.12 million
May 2024 $ 0.3
+4.74%
$ 299.02 million $ 919.88 million
Apr 2024 $ 0.287
-30.39%
$ 285.48 million $ 1.06 billion
Mar 2024 $ 0.412
+15.45%
$ 410.1 million $ 2.47 billion
Feb 2024 $ 0.357
+17.88%
$ 355.23 million $ 1.8 billion
Jan 2024 $ 0.302
-18.80%
$ 301.45 million $ 6.6 billion
Dec 2023 $ 0.372
+38.86%
$ 371.3 million $ 881.78 million
Nov 2023 $ 0.268
+13.77%
$ 267.1 million $ 1.09 billion
Oct 2023 $ 0.236
+49.83%
$ 234.79 million $ 1.87 billion
Sep 2023 $ 0.157
+15.53%
$ 156.69 million $ 173.08 million
Aug 2023 $ 0.136
-19.13%
$ 135.62 million $ 339.18 million
Jul 2023 $ 0.168
+16.93%
$ 167.71 million $ 762.17 million
Jun 2023 $ 0.144
-4.85%
$ 143.4 million $ 87.12 million
May 2023 $ 0.151
-14.43%
$ 150.76 million $ 104.35 million
Apr 2023 $ 0.177
-10.03%
$ 176.18 million $ 558.63 million
Mar 2023 $ 0.197
-6.21%
$ 195.82 million $ 464.88 million
Feb 2023 $ 0.21
+21.85%
$ 208.8 million $ 864.9 million
Jan 2023 $ 0.172
+40.95%
$ 171.36 million $ 312.89 million
Dec 2022 $ 0.122
-21.12%
$ 121.6 million $ 284.48 million
Nov 2022 $ 0.155
-24.27%
$ 154.07 million $ 376.08 million
Oct 2022 $ 0.204
+5.93%
$ 203.46 million $ 356.74 million
Sep 2022 $ 0.193
-8.73%
$ 192.09 million $ 478.07 million
Aug 2022 $ 0.211
-15.16%
$ 210.45 million $ 338.24 million
Jul 2022 $ 0.249
+2.91%
$ 248.05 million $ 309.21 million
Jun 2022 $ 0.242
-14.45%
$ 241.05 million $ 409.46 million
May 2022 $ 0.283
-32.04%
$ 281.76 million $ 625.6 million
Apr 2022 $ 0.417
-30.68%
$ 414.61 million $ 443.42 million
Download