Power Ledger Historical Data

POWR Page 14
Download
Date Close Price change Market cap Trading volume
Sep 3, 2024 $ 0.18
-4.14%
$ 179.7 million $ 6.82 million
Sep 2, 2024 $ 0.188
+4.88%
$ 187.44 million $ 7.99 million
Sep 1, 2024 $ 0.179
-3.96%
$ 178.72 million $ 6.87 million
Aug 31, 2024 $ 0.187
-1.86%
$ 186.1 million $ 5.8 million
Aug 30, 2024 $ 0.19
+0.63%
$ 189.62 million $ 8.35 million
Aug 29, 2024 $ 0.189
+0.29%
$ 188.45 million $ 7.51 million
Aug 28, 2024 $ 0.189
-1.66%
$ 187.9 million $ 7.74 million
Aug 27, 2024 $ 0.192
-4.63%
$ 191.09 million $ 10.78 million
Aug 26, 2024 $ 0.201
-5.61%
$ 200.36 million $ 9.85 million
Aug 25, 2024 $ 0.213
-3.28%
$ 212.28 million $ 9.71 million
Aug 24, 2024 $ 0.22
+0.17%
$ 219.48 million $ 11.37 million
Aug 23, 2024 $ 0.22
+4.34%
$ 219.11 million $ 12.26 million
Aug 22, 2024 $ 0.211
+4.42%
$ 210 million $ 16.94 million
Aug 21, 2024 $ 0.202
+3.68%
$ 201.11 million $ 27.3 million
Aug 20, 2024 $ 0.195
+0.34%
$ 193.97 million $ 6.51 million
Aug 19, 2024 $ 0.194
+3.48%
$ 193.31 million $ 7.01 million
Aug 18, 2024 $ 0.187
-0.57%
$ 186.8 million $ 5.8 million
Aug 17, 2024 $ 0.189
+1.52%
$ 187.86 million $ 5.82 million
Aug 16, 2024 $ 0.186
-1.16%
$ 185.06 million $ 9.23 million
Aug 15, 2024 $ 0.188
-3.12%
$ 187.23 million $ 11.39 million
Aug 14, 2024 $ 0.194
-3.33%
$ 193.27 million $ 12.2 million
Aug 13, 2024 $ 0.201
+0.39%
$ 199.92 million $ 15.07 million
Aug 12, 2024 $ 0.2
+4.91%
$ 199.14 million $ 34.19 million
Aug 11, 2024 $ 0.19
-5.73%
$ 189.75 million $ 30.37 million
Aug 10, 2024 $ 0.202
+1.35%
$ 201.28 million $ 8.66 million
Aug 9, 2024 $ 0.199
+2.70%
$ 198.59 million $ 25.91 million
Aug 8, 2024 $ 0.194
+11.00%
$ 193.37 million $ 15.82 million
Aug 7, 2024 $ 0.175
-0.22%
$ 174.2 million $ 19.08 million
Aug 6, 2024 $ 0.175
+7.17%
$ 174.56 million $ 20.52 million
Aug 5, 2024 $ 0.163
-9.28%
$ 162.89 million $ 28.38 million
Aug 4, 2024 $ 0.18
-8.40%
$ 179.48 million $ 11.51 million
Aug 3, 2024 $ 0.197
-5.14%
$ 195.93 million $ 20.64 million
Aug 2, 2024 $ 0.207
-4.29%
$ 206.54 million $ 24.21 million
Aug 1, 2024 $ 0.217
+0.11%
$ 215.8 million $ 11.24 million
Jul 31, 2024 $ 0.216
-2.94%
$ 215.46 million $ 9.76 million
Jul 30, 2024 $ 0.223
-5.30%
$ 221.98 million $ 17.71 million
Jul 29, 2024 $ 0.235
+4.93%
$ 234.23 million $ 50.25 million
Jul 28, 2024 $ 0.224
+1.46%
$ 223.23 million $ 40.91 million
Jul 27, 2024 $ 0.221
+0.26%
$ 220.3 million $ 4.86 million
Jul 26, 2024 $ 0.22
+5.83%
$ 219.69 million $ 3.69 million
Jul 25, 2024 $ 0.208
-2.44%
$ 207.49 million $ 10.25 million
Jul 24, 2024 $ 0.213
-0.35%
$ 212.59 million $ 9.58 million
Jul 23, 2024 $ 0.214
-3.53%
$ 213.44 million $ 10.98 million
Jul 22, 2024 $ 0.222
-4.12%
$ 221.26 million $ 236.45 million
Jul 21, 2024 $ 0.232
+2.50%
$ 230.77 million $ 33.84 million
Jul 20, 2024 $ 0.226
-1.19%
$ 225.13 million $ 11.43 million
Jul 19, 2024 $ 0.229
-0.55%
$ 227.87 million $ 19.89 million
Jul 18, 2024 $ 0.23
+10.10%
$ 229.16 million $ 69.11 million
Jul 17, 2024 $ 0.209
-0.72%
$ 208.13 million $ 11.05 million
Jul 16, 2024 $ 0.21
+0.13%
$ 209.65 million $ 11.89 million