Power Ledger Historical Data

POWR Page 17
Download
Date Close Price change Market cap Trading volume
Apr 6, 2024 $ 0.373
+3.01%
$ 371.49 million $ 9.66 million
Apr 5, 2024 $ 0.362
-1.50%
$ 360.63 million $ 16.33 million
Apr 4, 2024 $ 0.367
+3.50%
$ 366.12 million $ 15.64 million
Apr 3, 2024 $ 0.355
-0.06%
$ 353.73 million $ 22.62 million
Apr 2, 2024 $ 0.355
-8.00%
$ 353.94 million $ 28.43 million
Apr 1, 2024 $ 0.386
-6.19%
$ 384.7 million $ 31.57 million
Mar 31, 2024 $ 0.412
+0.53%
$ 410.1 million $ 17.91 million
Mar 30, 2024 $ 0.409
-0.26%
$ 407.95 million $ 38.1 million
Mar 29, 2024 $ 0.41
-0.28%
$ 409.03 million $ 27.46 million
Mar 28, 2024 $ 0.412
+0.98%
$ 410.18 million $ 24.5 million
Mar 27, 2024 $ 0.408
-4.09%
$ 406.21 million $ 57.91 million
Mar 26, 2024 $ 0.425
+3.18%
$ 423.51 million $ 45.59 million
Mar 25, 2024 $ 0.412
+7.68%
$ 410.47 million $ 31.08 million
Mar 24, 2024 $ 0.383
+3.37%
$ 381.2 million $ 14.5 million
Mar 23, 2024 $ 0.37
+0.01%
$ 368.82 million $ 20.63 million
Mar 22, 2024 $ 0.37
-4.85%
$ 368.74 million $ 27.45 million
Mar 21, 2024 $ 0.389
+3.39%
$ 387.53 million $ 52.91 million
Mar 20, 2024 $ 0.376
+12.81%
$ 374.84 million $ 74.34 million
Mar 19, 2024 $ 0.333
-10.37%
$ 332.28 million $ 38.31 million
Mar 18, 2024 $ 0.372
-7.66%
$ 370.72 million $ 31.87 million
Mar 17, 2024 $ 0.403
+2.42%
$ 401.47 million $ 53.04 million
Mar 16, 2024 $ 0.393
-5.44%
$ 391.96 million $ 100.93 million
Mar 15, 2024 $ 0.416
-7.97%
$ 414.49 million $ 128.78 million
Mar 14, 2024 $ 0.452
-4.82%
$ 450.74 million $ 78.64 million
Mar 13, 2024 $ 0.475
-0.23%
$ 473.13 million $ 93.95 million
Mar 12, 2024 $ 0.476
+4.06%
$ 474.24 million $ 295.6 million
Mar 11, 2024 $ 0.457
+12.98%
$ 455.72 million $ 659.37 million
Mar 10, 2024 $ 0.405
+2.87%
$ 403.42 million $ 67.58 million
Mar 9, 2024 $ 0.394
+3.05%
$ 392.14 million $ 39.42 million
Mar 8, 2024 $ 0.382
-2.02%
$ 380.55 million $ 37.41 million
Mar 7, 2024 $ 0.39
+6.32%
$ 388.45 million $ 109.93 million
Mar 6, 2024 $ 0.367
+5.41%
$ 365.34 million $ 36.6 million
Mar 5, 2024 $ 0.348
-9.65%
$ 346.57 million $ 74.93 million
Mar 4, 2024 $ 0.385
+0.19%
$ 383.57 million $ 48.05 million
Mar 3, 2024 $ 0.384
-3.13%
$ 382.85 million $ 55.12 million
Mar 2, 2024 $ 0.397
+5.55%
$ 395.22 million $ 55.88 million
Mar 1, 2024 $ 0.376
+5.38%
$ 374.35 million $ 33.55 million
Feb 29, 2024 $ 0.357
+2.51%
$ 355.23 million $ 46.59 million
Feb 28, 2024 $ 0.348
-2.01%
$ 346.55 million $ 41.54 million
Feb 27, 2024 $ 0.355
-1.56%
$ 353.67 million $ 26.2 million
Feb 26, 2024 $ 0.361
+0.37%
$ 359.28 million $ 23.63 million
Feb 25, 2024 $ 0.359
+2.49%
$ 357.96 million $ 67.01 million
Feb 24, 2024 $ 0.351
+1.45%
$ 349.26 million $ 16.41 million
Feb 23, 2024 $ 0.346
-0.23%
$ 344.28 million $ 18.57 million
Feb 22, 2024 $ 0.346
-1.02%
$ 345.08 million $ 21.83 million
Feb 21, 2024 $ 0.35
-5.68%
$ 348.63 million $ 47.77 million
Feb 20, 2024 $ 0.371
+5.32%
$ 369.6 million $ 184.28 million
Feb 19, 2024 $ 0.352
+1.29%
$ 350.95 million $ 28.01 million
Feb 18, 2024 $ 0.348
+1.85%
$ 346.48 million $ 24.61 million
Feb 17, 2024 $ 0.341
-2.34%
$ 340.18 million $ 25.55 million