Power Ledger Historical Data

POWR Page 15
Download
Date Close Price change Market cap Trading volume
Jul 15, 2024 $ 0.21
+5.10%
$ 209.34 million $ 8.02 million
Jul 14, 2024 $ 0.2
+1.61%
$ 199.18 million $ 4.46 million
Jul 13, 2024 $ 0.197
+1.20%
$ 196.03 million $ 4.11 million
Jul 12, 2024 $ 0.194
+2.74%
$ 193.69 million $ 6.47 million
Jul 11, 2024 $ 0.189
-3.60%
$ 188.53 million $ 8.42 million
Jul 10, 2024 $ 0.196
+3.86%
$ 195.57 million $ 9.12 million
Jul 9, 2024 $ 0.189
+3.73%
$ 188.3 million $ 7.75 million
Jul 8, 2024 $ 0.182
+3.63%
$ 181.53 million $ 25.52 million
Jul 7, 2024 $ 0.176
-5.01%
$ 175.18 million $ 13.95 million
Jul 6, 2024 $ 0.185
+8.88%
$ 184.42 million $ 8.74 million
Jul 5, 2024 $ 0.17
-4.21%
$ 169.38 million $ 18.62 million
Jul 4, 2024 $ 0.178
-12.99%
$ 176.94 million $ 11.24 million
Jul 3, 2024 $ 0.204
-3.24%
$ 203.37 million $ 8.62 million
Jul 2, 2024 $ 0.211
+0.31%
$ 210.18 million $ 6.28 million
Jul 1, 2024 $ 0.21
-3.27%
$ 209.53 million $ 6.98 million
Jun 30, 2024 $ 0.217
+4.37%
$ 216.62 million $ 7.69 million
Jun 29, 2024 $ 0.208
-2.12%
$ 207.55 million $ 7.12 million
Jun 28, 2024 $ 0.213
-3.08%
$ 212.06 million $ 9.31 million
Jun 27, 2024 $ 0.22
+2.80%
$ 218.79 million $ 7.03 million
Jun 26, 2024 $ 0.214
-1.80%
$ 212.84 million $ 6.65 million
Jun 25, 2024 $ 0.218
+4.50%
$ 216.74 million $ 7.54 million
Jun 24, 2024 $ 0.208
+1.69%
$ 207.41 million $ 12.46 million
Jun 23, 2024 $ 0.205
-4.11%
$ 203.96 million $ 5.79 million
Jun 22, 2024 $ 0.213
+2.59%
$ 212.69 million $ 6.33 million
Jun 21, 2024 $ 0.208
-1.11%
$ 207.32 million $ 13.16 million
Jun 20, 2024 $ 0.21
+0.13%
$ 209.65 million $ 12.34 million
Jun 19, 2024 $ 0.21
+1.38%
$ 209.17 million $ 11.5 million
Jun 18, 2024 $ 0.207
-4.85%
$ 206.52 million $ 33.82 million
Jun 17, 2024 $ 0.218
-11.06%
$ 217.04 million $ 14.5 million
Jun 16, 2024 $ 0.245
+0.32%
$ 244.02 million $ 3.48 million
Jun 15, 2024 $ 0.244
+0.53%
$ 243.24 million $ 2.41 million
Jun 14, 2024 $ 0.243
-1.97%
$ 241.97 million $ 6.22 million
Jun 13, 2024 $ 0.248
-5.04%
$ 246.82 million $ 6.67 million
Jun 12, 2024 $ 0.261
+3.09%
$ 259.92 million $ 7.26 million
Jun 11, 2024 $ 0.253
-5.42%
$ 252.12 million $ 6.11 million
Jun 10, 2024 $ 0.268
-2.99%
$ 266.57 million $ 5.87 million
Jun 9, 2024 $ 0.276
+2.66%
$ 274.79 million $ 4.02 million
Jun 8, 2024 $ 0.269
-3.86%
$ 267.69 million $ 7.58 million
Jun 7, 2024 $ 0.279
-7.53%
$ 278.4 million $ 13.56 million
Jun 6, 2024 $ 0.302
-0.19%
$ 301.05 million $ 10.78 million
Jun 5, 2024 $ 0.303
+2.24%
$ 301.63 million $ 5.67 million
Jun 4, 2024 $ 0.296
+0.74%
$ 295.03 million $ 6.45 million
Jun 3, 2024 $ 0.294
-0.96%
$ 292.87 million $ 6.87 million
Jun 2, 2024 $ 0.297
-1.48%
$ 295.72 million $ 5.32 million
Jun 1, 2024 $ 0.301
+0.39%
$ 300.16 million $ 3.59 million
May 31, 2024 $ 0.3
-2.92%
$ 299.02 million $ 10.46 million
May 30, 2024 $ 0.309
+0.04%
$ 308.01 million $ 42.4 million
May 29, 2024 $ 0.309
-1.50%
$ 307.88 million $ 10.72 million
May 28, 2024 $ 0.314
+0.02%
$ 312.55 million $ 16.35 million
May 27, 2024 $ 0.314
+1.97%
$ 312.51 million $ 14.29 million