Power Ledger Historical Data

POWR Page 19
Download
Date Close Price change Market cap Trading volume
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
Dec 18, 2023 $ 0.385
+3.98%
$ 383.78 million $ 39.49 million
Dec 17, 2023 $ 0.371
+4.09%
$ 369.2 million $ 18.6 million
Dec 16, 2023 $ 0.356
-2.13%
$ 354.76 million $ 15.23 million
Dec 15, 2023 $ 0.364
-10.61%
$ 362.48 million $ 31.2 million
Dec 14, 2023 $ 0.407
-2.45%
$ 405.5 million $ 24.02 million
Dec 13, 2023 $ 0.417
-0.74%
$ 415.7 million $ 53.44 million
Dec 12, 2023 $ 0.421
+3.38%
$ 418.88 million $ 60.98 million
Dec 11, 2023 $ 0.407
+6.84%
$ 405.29 million $ 104.05 million
Dec 10, 2023 $ 0.381
+3.67%
$ 379.35 million $ 46.01 million
Dec 9, 2023 $ 0.368
+6.67%
$ 366.02 million $ 42.58 million
Dec 8, 2023 $ 0.345
+6.18%
$ 343.16 million $ 19.64 million
Dec 7, 2023 $ 0.324
+3.00%
$ 322.89 million $ 20.38 million
Dec 6, 2023 $ 0.315
+2.91%
$ 313.91 million $ 56.21 million
Dec 5, 2023 $ 0.306
+4.13%
$ 305.02 million $ 40.28 million
Dec 4, 2023 $ 0.294
+3.66%
$ 292.9 million $ 27.18 million
Dec 3, 2023 $ 0.284
+1.50%
$ 282.57 million $ 16.62 million
Dec 2, 2023 $ 0.28
+2.26%
$ 278.4 million $ 10.73 million
Dec 1, 2023 $ 0.273
+1.93%
$ 272.24 million $ 15.27 million
Nov 30, 2023 $ 0.268
-4.01%
$ 267.1 million $ 15.5 million
Nov 29, 2023 $ 0.279
-0.79%
$ 278.25 million $ 40 million
Nov 28, 2023 $ 0.282
+5.50%
$ 280.46 million $ 52.89 million
Nov 27, 2023 $ 0.267
-1.67%
$ 265.8 million $ 11.97 million
Nov 26, 2023 $ 0.271
-2.40%
$ 270.33 million $ 11.45 million
Nov 25, 2023 $ 0.278
-1.72%
$ 276.89 million $ 11.14 million
Nov 24, 2023 $ 0.283
+0.68%
$ 281.75 million $ 19.37 million
Nov 23, 2023 $ 0.281
+1.24%
$ 279.84 million $ 22.99 million
Nov 22, 2023 $ 0.278
+5.95%
$ 276.4 million $ 39.32 million
Nov 21, 2023 $ 0.262
-12.88%
$ 260.84 million $ 44.82 million
Nov 20, 2023 $ 0.301
-4.45%
$ 299.41 million $ 55.38 million
Nov 19, 2023 $ 0.315
+8.41%
$ 313.35 million $ 144.9 million
Nov 18, 2023 $ 0.29
+5.78%
$ 289.05 million $ 42.09 million
Nov 17, 2023 $ 0.274
-3.43%
$ 273.21 million $ 57.7 million
Nov 16, 2023 $ 0.284
+9.96%
$ 282.9 million $ 86.23 million
Nov 15, 2023 $ 0.258
+3.43%
$ 257.29 million $ 32.59 million
Nov 14, 2023 $ 0.25
+4.22%
$ 248.71 million $ 57.04 million
Nov 13, 2023 $ 0.24
+1.03%
$ 238.64 million $ 26.93 million
Nov 12, 2023 $ 0.237
-2.45%
$ 236.21 million $ 16.87 million
Nov 11, 2023 $ 0.243
+0.03%
$ 242.14 million $ 35.04 million
Nov 10, 2023 $ 0.243
+5.83%
$ 242.07 million $ 61.18 million