Power Ledger Historical Data

POWR Page 17
Download
Date Close Price change Market cap Trading volume
Feb 6, 2024 $ 0.3
-0.34%
$ 299.14 million $ 6.09 million
Feb 5, 2024 $ 0.301
+1.24%
$ 300.17 million $ 8 million
Feb 4, 2024 $ 0.298
-2.05%
$ 296.5 million $ 6.13 million
Feb 3, 2024 $ 0.304
-1.07%
$ 302.69 million $ 5.62 million
Feb 2, 2024 $ 0.307
-1.27%
$ 305.95 million $ 8.51 million
Feb 1, 2024 $ 0.311
+2.90%
$ 309.87 million $ 20.42 million
Jan 31, 2024 $ 0.302
-3.44%
$ 301.12 million $ 13.59 million
Jan 30, 2024 $ 0.313
-2.40%
$ 311.88 million $ 13.4 million
Jan 29, 2024 $ 0.321
+1.68%
$ 319.54 million $ 16.6 million
Jan 28, 2024 $ 0.316
-2.86%
$ 314.25 million $ 13.7 million
Jan 27, 2024 $ 0.325
+2.06%
$ 323.51 million $ 14.21 million
Jan 26, 2024 $ 0.318
+2.88%
$ 316.99 million $ 19.07 million
Jan 25, 2024 $ 0.309
-2.85%
$ 308.11 million $ 16.78 million
Jan 24, 2024 $ 0.319
+3.09%
$ 317.14 million $ 20.82 million
Jan 23, 2024 $ 0.309
-0.55%
$ 307.64 million $ 44.6 million
Jan 22, 2024 $ 0.311
-7.56%
$ 309.34 million $ 28 million
Jan 21, 2024 $ 0.336
-1.13%
$ 334.64 million $ 15.85 million
Jan 20, 2024 $ 0.34
+1.10%
$ 338.45 million $ 43.88 million
Jan 19, 2024 $ 0.336
-3.58%
$ 334.74 million $ 33.49 million
Jan 18, 2024 $ 0.349
-5.07%
$ 347.16 million $ 33.26 million
Jan 17, 2024 $ 0.367
-1.19%
$ 365.7 million $ 34.07 million
Jan 16, 2024 $ 0.372
+0.29%
$ 370.09 million $ 31.11 million
Jan 15, 2024 $ 0.371
+0.13%
$ 369.03 million $ 36.94 million
Jan 14, 2024 $ 0.37
-4.08%
$ 368.58 million $ 45.27 million
Jan 13, 2024 $ 0.386
+3.56%
$ 384.26 million $ 89.26 million
Jan 12, 2024 $ 0.373
-7.36%
$ 371.08 million $ 84.48 million
Jan 11, 2024 $ 0.402
+0.30%
$ 400.56 million $ 135.2 million
Jan 10, 2024 $ 0.401
+0.55%
$ 399.4 million $ 159.22 million
Jan 9, 2024 $ 0.399
-11.48%
$ 397.21 million $ 288.15 million
Jan 8, 2024 $ 0.45
-9.94%
$ 448.43 million $ 612.28 million
Jan 7, 2024 $ 0.5
-49.04%
$ 497.92 million $ 1.8 billion
Jan 6, 2024 $ 0.982
+30.92%
$ 977.39 million $ 726.12 million
Jan 5, 2024 $ 0.75
+24.53%
$ 746.44 million $ 697.16 million
Jan 4, 2024 $ 0.603
+2.24%
$ 600.63 million $ 874.55 million
Jan 3, 2024 $ 0.59
+61.63%
$ 587.66 million $ 620.17 million
Jan 2, 2024 $ 0.365
+0.52%
$ 363.59 million $ 26.7 million
Jan 1, 2024 $ 0.363
-2.46%
$ 361.71 million $ 14.26 million
Dec 31, 2023 $ 0.372
-6.23%
$ 370.88 million $ 13.07 million
Dec 30, 2023 $ 0.397
-4.14%
$ 395.52 million $ 18.99 million
Dec 29, 2023 $ 0.414
+0.86%
$ 412.66 million $ 15.8 million
Dec 28, 2023 $ 0.411
+1.57%
$ 409.18 million $ 14 million
Dec 27, 2023 $ 0.405
+2.01%
$ 402.85 million $ 16.27 million
Dec 26, 2023 $ 0.397
-1.36%
$ 394.96 million $ 20.25 million
Dec 25, 2023 $ 0.402
+2.96%
$ 400.45 million $ 27.06 million
Dec 24, 2023 $ 0.391
+5.54%
$ 388.94 million $ 23.76 million
Dec 23, 2023 $ 0.37
-2.78%
$ 368.54 million $ 29 million
Dec 22, 2023 $ 0.381
-0.45%
$ 379.07 million $ 9.73 million
Dec 21, 2023 $ 0.382
+1.04%
$ 380.84 million $ 10.43 million
Dec 20, 2023 $ 0.379
+2.64%
$ 376.96 million $ 25.42 million
Dec 19, 2023 $ 0.369
-4.27%
$ 367.34 million $ 16.11 million