Power Ledger Historical Data

POWR Page 10
Download
Date Close Price change Market cap Trading volume
Jan 20, 2025 $ 0.267
+6.68%
$ 265.76 million $ 21.3 million
Jan 19, 2025 $ 0.25
-8.23%
$ 249.28 million $ 18.04 million
Jan 18, 2025 $ 0.273
-5.42%
$ 271.73 million $ 11.16 million
Jan 17, 2025 $ 0.288
+3.21%
$ 287.37 million $ 10.39 million
Jan 16, 2025 $ 0.279
-4.07%
$ 278.43 million $ 12.85 million
Jan 15, 2025 $ 0.291
+3.03%
$ 290.13 million $ 14.74 million
Jan 14, 2025 $ 0.283
+2.34%
$ 281.6 million $ 14.06 million
Jan 13, 2025 $ 0.276
-7.07%
$ 275.15 million $ 31.57 million
Jan 12, 2025 $ 0.297
-0.98%
$ 296.09 million $ 26.52 million
Jan 11, 2025 $ 0.3
+2.55%
$ 298.87 million $ 55.77 million
Jan 10, 2025 $ 0.292
-4.04%
$ 291.42 million $ 25.26 million
Jan 9, 2025 $ 0.305
+6.03%
$ 303.58 million $ 57.17 million
Jan 8, 2025 $ 0.287
+6.07%
$ 286.29 million $ 101.12 million
Jan 7, 2025 $ 0.271
-9.60%
$ 269.91 million $ 18.16 million
Jan 6, 2025 $ 0.3
-1.47%
$ 298.65 million $ 31.71 million
Jan 5, 2025 $ 0.304
+6.57%
$ 303.08 million $ 96.71 million
Jan 4, 2025 $ 0.285
+3.34%
$ 284.38 million $ 21.65 million
Jan 3, 2025 $ 0.276
+2.90%
$ 275.24 million $ 10.63 million
Jan 2, 2025 $ 0.268
-1.89%
$ 267.41 million $ 15.76 million
Jan 1, 2025 $ 0.274
-0.28%
$ 272.53 million $ 30.15 million
Dec 31, 2024 $ 0.274
+6.64%
$ 273.35 million $ 85.44 million
Dec 30, 2024 $ 0.257
-3.83%
$ 256.32 million $ 20.11 million
Dec 29, 2024 $ 0.267
-10.34%
$ 266.52 million $ 55.7 million
Dec 28, 2024 $ 0.298
+19.59%
$ 297.11 million $ 170.37 million
Dec 27, 2024 $ 0.249
+7.21%
$ 248.43 million $ 39.79 million
Dec 26, 2024 $ 0.233
-6.58%
$ 231.8 million $ 8.61 million
Dec 25, 2024 $ 0.249
-4.60%
$ 248.08 million $ 13.06 million
Dec 24, 2024 $ 0.261
+0.19%
$ 260.07 million $ 15.51 million
Dec 23, 2024 $ 0.261
+6.12%
$ 259.62 million $ 61.24 million
Dec 22, 2024 $ 0.246
+7.11%
$ 244.64 million $ 97.62 million
Dec 21, 2024 $ 0.229
-4.84%
$ 228.38 million $ 11.01 million
Dec 20, 2024 $ 0.241
+5.55%
$ 239.94 million $ 18.42 million
Dec 19, 2024 $ 0.228
-7.72%
$ 227.26 million $ 17.52 million
Dec 18, 2024 $ 0.247
-8.95%
$ 246.31 million $ 13.45 million
Dec 17, 2024 $ 0.271
-6.23%
$ 270.51 million $ 11.56 million
Dec 16, 2024 $ 0.29
-3.76%
$ 288.51 million $ 12.41 million
Dec 15, 2024 $ 0.301
+3.12%
$ 299.8 million $ 10.4 million
Dec 14, 2024 $ 0.292
-4.30%
$ 290.77 million $ 11.37 million
Dec 13, 2024 $ 0.305
-0.36%
$ 303.78 million $ 11.79 million
Dec 12, 2024 $ 0.306
+2.54%
$ 304.91 million $ 18.95 million
Dec 11, 2024 $ 0.298
+6.74%
$ 297.37 million $ 17.86 million
Dec 10, 2024 $ 0.28
-5.55%
$ 278.6 million $ 37.93 million
Dec 9, 2024 $ 0.296
-17.66%
$ 295.08 million $ 55.64 million
Dec 8, 2024 $ 0.36
-1.52%
$ 358.41 million $ 24.97 million
Dec 7, 2024 $ 0.365
+3.97%
$ 363.95 million $ 118.17 million
Dec 6, 2024 $ 0.351
+4.35%
$ 350.04 million $ 38.83 million
Dec 5, 2024 $ 0.337
-4.31%
$ 335.88 million $ 38.42 million
Dec 4, 2024 $ 0.352
+1.35%
$ 350.53 million $ 53.13 million
Dec 3, 2024 $ 0.347
+5.02%
$ 345.82 million $ 66.22 million
Dec 2, 2024 $ 0.33
+0.43%
$ 329.15 million $ 46.66 million