Power Ledger Historical Data

POWR Page 11
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 0.329
-0.26%
$ 327.72 million $ 23.58 million
Nov 30, 2024 $ 0.33
+0.42%
$ 328.77 million $ 26.38 million
Nov 29, 2024 $ 0.329
+2.78%
$ 327.39 million $ 28.63 million
Nov 28, 2024 $ 0.32
-4.21%
$ 318.43 million $ 42.41 million
Nov 27, 2024 $ 0.334
+5.39%
$ 332.42 million $ 219.17 million
Nov 26, 2024 $ 0.317
+6.89%
$ 315.72 million $ 418.03 million
Nov 25, 2024 $ 0.296
+2.05%
$ 295.36 million $ 95.88 million
Nov 24, 2024 $ 0.29
+4.80%
$ 289.43 million $ 30.12 million
Nov 23, 2024 $ 0.277
+3.34%
$ 276.16 million $ 21.22 million
Nov 22, 2024 $ 0.268
+4.53%
$ 267.22 million $ 16.85 million
Nov 21, 2024 $ 0.257
+3.31%
$ 255.7 million $ 13.3 million
Nov 20, 2024 $ 0.248
-5.67%
$ 247.49 million $ 16.26 million
Nov 19, 2024 $ 0.263
+1.86%
$ 262.38 million $ 100.6 million
Nov 18, 2024 $ 0.258
+8.52%
$ 257.52 million $ 16.48 million
Nov 17, 2024 $ 0.238
-6.23%
$ 237.35 million $ 11.6 million
Nov 16, 2024 $ 0.254
+7.55%
$ 253.09 million $ 18.59 million
Nov 15, 2024 $ 0.236
+6.70%
$ 235.32 million $ 9.47 million
Nov 14, 2024 $ 0.221
-7.01%
$ 220.61 million $ 14.01 million
Nov 13, 2024 $ 0.238
-2.39%
$ 237.26 million $ 25.18 million
Nov 12, 2024 $ 0.244
-2.26%
$ 243.06 million $ 43.29 million
Nov 11, 2024 $ 0.25
+9.48%
$ 248.68 million $ 36.1 million
Nov 10, 2024 $ 0.228
+4.42%
$ 227.15 million $ 16.71 million
Nov 9, 2024 $ 0.218
+1.21%
$ 217.53 million $ 6.92 million
Nov 8, 2024 $ 0.216
-1.38%
$ 214.9 million $ 7.44 million
Nov 7, 2024 $ 0.219
+4.88%
$ 217.91 million $ 11.35 million
Nov 6, 2024 $ 0.208
+9.51%
$ 207.69 million $ 8.25 million
Nov 5, 2024 $ 0.19
+3.29%
$ 189.66 million $ 4.1 million
Nov 4, 2024 $ 0.184
-3.53%
$ 183.64 million $ 4.2 million
Nov 3, 2024 $ 0.191
-3.31%
$ 190.37 million $ 4.63 million
Nov 2, 2024 $ 0.198
-2.30%
$ 196.88 million $ 2.56 million
Nov 1, 2024 $ 0.202
-1.55%
$ 201.51 million $ 4.16 million
Oct 31, 2024 $ 0.205
-4.16%
$ 204.69 million $ 4.27 million
Oct 30, 2024 $ 0.214
-1.36%
$ 213.61 million $ 4.35 million
Oct 29, 2024 $ 0.217
+2.36%
$ 216.55 million $ 4.89 million
Oct 28, 2024 $ 0.212
+0.26%
$ 211.57 million $ 4.67 million
Oct 27, 2024 $ 0.212
+2.49%
$ 211.09 million $ 4.27 million
Oct 26, 2024 $ 0.207
+0.56%
$ 206 million $ 4.27 million
Oct 25, 2024 $ 0.206
-5.93%
$ 204.94 million $ 6.37 million
Oct 24, 2024 $ 0.219
+0.77%
$ 217.85 million $ 4.71 million
Oct 23, 2024 $ 0.217
-3.66%
$ 216.2 million $ 5.81 million
Oct 22, 2024 $ 0.225
-0.43%
$ 224.42 million $ 8.24 million
Oct 21, 2024 $ 0.226
-4.27%
$ 225.36 million $ 10.49 million
Oct 20, 2024 $ 0.236
+0.42%
$ 235.42 million $ 12.74 million
Oct 19, 2024 $ 0.235
+4.93%
$ 234.43 million $ 45.31 million
Oct 18, 2024 $ 0.224
+2.70%
$ 223.41 million $ 5.17 million
Oct 17, 2024 $ 0.218
-2.63%
$ 217.53 million $ 5.26 million
Oct 16, 2024 $ 0.224
-0.03%
$ 223.39 million $ 5.52 million
Oct 15, 2024 $ 0.224
-1.51%
$ 223.47 million $ 8.2 million
Oct 14, 2024 $ 0.228
+3.46%
$ 226.88 million $ 7.78 million
Oct 13, 2024 $ 0.22
-2.66%
$ 219.29 million $ 6.9 million