Power Ledger Historical Data

POWR Page 13
Download
Date Close Price change Market cap Trading volume
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
Oct 12, 2024 $ 0.226
-0.14%
$ 225.21 million $ 10.47 million
Oct 11, 2024 $ 0.226
+6.41%
$ 225.45 million $ 31.88 million
Oct 10, 2024 $ 0.213
-3.99%
$ 211.84 million $ 22.21 million
Oct 9, 2024 $ 0.221
+3.01%
$ 220.64 million $ 65.51 million
Oct 8, 2024 $ 0.215
+1.01%
$ 214.14 million $ 7.63 million
Oct 7, 2024 $ 0.213
-2.50%
$ 212.03 million $ 8.28 million
Oct 6, 2024 $ 0.218
+3.66%
$ 217.46 million $ 10.93 million
Oct 5, 2024 $ 0.211
+0.66%
$ 209.78 million $ 5.14 million
Oct 4, 2024 $ 0.209
+5.48%
$ 208.41 million $ 6.44 million
Oct 3, 2024 $ 0.198
-1.57%
$ 197.59 million $ 8.15 million
Oct 2, 2024 $ 0.201
-3.97%
$ 200.74 million $ 9.14 million
Oct 1, 2024 $ 0.21
-3.26%
$ 209.06 million $ 14 million
Sep 30, 2024 $ 0.217
-7.57%
$ 216.15 million $ 12.84 million
Sep 29, 2024 $ 0.234
+3.78%
$ 233.63 million $ 23.21 million
Sep 28, 2024 $ 0.226
-2.49%
$ 225.12 million $ 8.22 million
Sep 27, 2024 $ 0.232
+0.29%
$ 230.86 million $ 11.85 million
Sep 26, 2024 $ 0.231
+4.57%
$ 230.19 million $ 25.08 million
Sep 25, 2024 $ 0.221
-2.75%
$ 220.14 million $ 11.05 million
Sep 24, 2024 $ 0.227
+2.23%
$ 226.26 million $ 13.74 million
Sep 23, 2024 $ 0.222
+1.42%
$ 221.28 million $ 12.61 million
Sep 22, 2024 $ 0.219
-7.20%
$ 218.16 million $ 19.1 million
Sep 21, 2024 $ 0.236
+10.08%
$ 235.08 million $ 105.66 million
Sep 20, 2024 $ 0.214
+5.70%
$ 213.52 million $ 13.41 million
Sep 19, 2024 $ 0.203
+3.79%
$ 201.99 million $ 10.8 million
Sep 18, 2024 $ 0.195
+1.00%
$ 194.53 million $ 9.39 million
Sep 17, 2024 $ 0.193
+2.93%
$ 192.6 million $ 7.5 million
Sep 16, 2024 $ 0.188
-0.06%
$ 187.11 million $ 10.3 million
Sep 15, 2024 $ 0.188
-2.95%
$ 187.22 million $ 5.65 million
Sep 14, 2024 $ 0.194
-1.66%
$ 192.9 million $ 7.88 million
Sep 13, 2024 $ 0.197
+0.70%
$ 196.19 million $ 6.66 million
Sep 12, 2024 $ 0.196
+1.47%
$ 194.83 million $ 6.84 million
Sep 11, 2024 $ 0.193
-0.17%
$ 191.99 million $ 7.1 million
Sep 10, 2024 $ 0.193
+1.84%
$ 192.3 million $ 7.34 million
Sep 9, 2024 $ 0.189
+5.31%
$ 188.8 million $ 11.22 million
Sep 8, 2024 $ 0.18
+2.23%
$ 179.28 million $ 5.99 million
Sep 7, 2024 $ 0.176
+1.44%
$ 175.37 million $ 6.17 million
Sep 6, 2024 $ 0.174
-1.92%
$ 172.9 million $ 8.41 million
Sep 5, 2024 $ 0.177
-4.14%
$ 176.29 million $ 6.76 million
Sep 4, 2024 $ 0.185
+2.33%
$ 183.89 million $ 8.76 million