Power Ledger Historical Data

POWR Page 16
Download
Date Close Price change Market cap Trading volume
May 26, 2024 $ 0.308
-2.05%
$ 306.48 million $ 9.14 million
May 25, 2024 $ 0.314
+1.07%
$ 312.76 million $ 9.02 million
May 24, 2024 $ 0.311
+1.46%
$ 309.44 million $ 11.23 million
May 23, 2024 $ 0.306
-1.99%
$ 305 million $ 13.38 million
May 22, 2024 $ 0.312
-2.31%
$ 311.2 million $ 12.21 million
May 21, 2024 $ 0.32
-1.73%
$ 318.54 million $ 16.22 million
May 20, 2024 $ 0.325
+6.95%
$ 324.14 million $ 11.55 million
May 19, 2024 $ 0.304
-3.86%
$ 303.08 million $ 9.37 million
May 18, 2024 $ 0.316
-0.76%
$ 315.26 million $ 11.64 million
May 17, 2024 $ 0.319
+2.32%
$ 317.66 million $ 18.23 million
May 16, 2024 $ 0.312
-0.14%
$ 310.44 million $ 21.04 million
May 15, 2024 $ 0.312
+4.77%
$ 310.88 million $ 25.92 million
May 14, 2024 $ 0.298
-4.90%
$ 296.72 million $ 51.6 million
May 13, 2024 $ 0.313
-1.55%
$ 312.01 million $ 160.42 million
May 12, 2024 $ 0.318
+6.36%
$ 316.93 million $ 18.44 million
May 11, 2024 $ 0.299
+0.10%
$ 297.97 million $ 8.72 million
May 10, 2024 $ 0.299
-5.30%
$ 297.69 million $ 16.24 million
May 9, 2024 $ 0.315
+0.85%
$ 314.36 million $ 25.49 million
May 8, 2024 $ 0.313
-6.72%
$ 311.7 million $ 53.63 million
May 7, 2024 $ 0.335
+5.03%
$ 334.15 million $ 224.55 million
May 6, 2024 $ 0.319
+4.39%
$ 318.15 million $ 27.64 million
May 5, 2024 $ 0.306
+2.30%
$ 304.78 million $ 13.51 million
May 4, 2024 $ 0.299
+1.16%
$ 297.91 million $ 10.97 million
May 3, 2024 $ 0.296
+2.93%
$ 294.53 million $ 15.69 million
May 2, 2024 $ 0.287
+1.07%
$ 286.14 million $ 11.75 million
May 1, 2024 $ 0.284
-0.83%
$ 283.1 million $ 18.06 million
Apr 30, 2024 $ 0.287
-4.99%
$ 285.48 million $ 29.24 million
Apr 29, 2024 $ 0.302
-2.90%
$ 300.48 million $ 40.23 million
Apr 28, 2024 $ 0.311
-0.27%
$ 309.44 million $ 87.97 million
Apr 27, 2024 $ 0.311
+6.20%
$ 310.32 million $ 239.57 million
Apr 26, 2024 $ 0.293
-2.57%
$ 292.2 million $ 7.33 million
Apr 25, 2024 $ 0.301
+0.01%
$ 299.9 million $ 13.67 million
Apr 24, 2024 $ 0.301
-5.22%
$ 299.86 million $ 15.03 million
Apr 23, 2024 $ 0.318
+0.07%
$ 316.37 million $ 8.29 million
Apr 22, 2024 $ 0.317
+2.64%
$ 316.16 million $ 9.27 million
Apr 21, 2024 $ 0.309
-1.73%
$ 308.02 million $ 9.54 million
Apr 20, 2024 $ 0.315
+7.05%
$ 313.44 million $ 10.12 million
Apr 19, 2024 $ 0.294
+0.45%
$ 292.81 million $ 24.06 million
Apr 18, 2024 $ 0.293
+4.64%
$ 291.5 million $ 22.37 million
Apr 17, 2024 $ 0.28
-4.48%
$ 278.59 million $ 29.52 million
Apr 16, 2024 $ 0.293
+0.10%
$ 291.65 million $ 13.23 million
Apr 15, 2024 $ 0.292
-4.23%
$ 291.34 million $ 28.21 million
Apr 14, 2024 $ 0.305
+6.57%
$ 304.21 million $ 27.9 million
Apr 13, 2024 $ 0.287
-15.53%
$ 285.49 million $ 35.52 million
Apr 12, 2024 $ 0.339
-17.01%
$ 337.97 million $ 54.73 million
Apr 11, 2024 $ 0.409
+5.14%
$ 407.25 million $ 107.84 million
Apr 10, 2024 $ 0.389
-2.15%
$ 387.35 million $ 30.27 million
Apr 9, 2024 $ 0.397
+2.12%
$ 395.84 million $ 56.12 million
Apr 8, 2024 $ 0.389
+3.26%
$ 387.64 million $ 22.77 million
Apr 7, 2024 $ 0.377
+1.06%
$ 375.43 million $ 11.67 million