Power Ledger Historical Data

POWR Page 19
Download
Date Close Price change Market cap Trading volume
Oct 29, 2023 $ 0.24
-1.14%
$ 239.36 million $ 49.2 million
Oct 28, 2023 $ 0.243
+3.09%
$ 242.19 million $ 73.99 million
Oct 27, 2023 $ 0.236
-8.54%
$ 234.94 million $ 139.61 million
Oct 26, 2023 $ 0.258
-28.43%
$ 256.88 million $ 362.42 million
Oct 25, 2023 $ 0.36
+9.38%
$ 358.94 million $ 300.95 million
Oct 24, 2023 $ 0.33
+37.47%
$ 328.14 million $ 247.52 million
Oct 23, 2023 $ 0.24
+7.37%
$ 238.71 million $ 96.72 million
Oct 22, 2023 $ 0.223
+3.09%
$ 222.31 million $ 57.49 million
Oct 21, 2023 $ 0.217
+5.58%
$ 215.64 million $ 63.03 million
Oct 20, 2023 $ 0.205
+17.70%
$ 204.24 million $ 66.2 million
Oct 19, 2023 $ 0.174
+6.37%
$ 173.52 million $ 18.26 million
Oct 18, 2023 $ 0.164
-6.75%
$ 163.11 million $ 15.41 million
Oct 17, 2023 $ 0.176
-2.77%
$ 174.92 million $ 14.5 million
Oct 16, 2023 $ 0.181
+1.17%
$ 179.91 million $ 22.39 million
Oct 15, 2023 $ 0.179
+7.58%
$ 177.82 million $ 27.25 million
Oct 14, 2023 $ 0.166
+0.38%
$ 165.29 million $ 23.63 million
Oct 13, 2023 $ 0.165
+6.06%
$ 164.67 million $ 25.79 million
Oct 12, 2023 $ 0.156
+1.35%
$ 155.26 million $ 4.94 million
Oct 11, 2023 $ 0.154
-2.21%
$ 153.19 million $ 6.12 million
Oct 10, 2023 $ 0.157
-0.33%
$ 156.65 million $ 14.86 million
Oct 9, 2023 $ 0.158
-0.02%
$ 157.16 million $ 29.74 million
Oct 8, 2023 $ 0.158
+0.23%
$ 157.2 million $ 6.97 million
Oct 7, 2023 $ 0.158
+2.55%
$ 156.84 million $ 5.09 million
Oct 6, 2023 $ 0.154
+2.75%
$ 152.94 million $ 4.61 million
Oct 5, 2023 $ 0.15
-1.20%
$ 148.85 million $ 5.61 million
Oct 4, 2023 $ 0.151
+0.40%
$ 150.65 million $ 7.52 million
Oct 3, 2023 $ 0.151
-2.22%
$ 150.05 million $ 20.22 million
Oct 2, 2023 $ 0.154
-3.71%
$ 153.43 million $ 5.09 million
Oct 1, 2023 $ 0.16
+1.69%
$ 159.34 million $ 9.34 million
Sep 30, 2023 $ 0.157
+1.93%
$ 156.69 million $ 35.34 million
Sep 29, 2023 $ 0.154
-2.88%
$ 153.72 million $ 4.78 million
Sep 28, 2023 $ 0.159
+3.78%
$ 158.28 million $ 5.26 million
Sep 27, 2023 $ 0.153
+3.86%
$ 152.54 million $ 6.85 million
Sep 26, 2023 $ 0.148
-0.66%
$ 147.28 million $ 3.06 million
Sep 25, 2023 $ 0.148
+0.23%
$ 147.85 million $ 4.85 million
Sep 24, 2023 $ 0.148
-7.81%
$ 147.51 million $ 6.15 million
Sep 23, 2023 $ 0.161
+3.21%
$ 160 million $ 6.67 million
Sep 22, 2023 $ 0.156
+8.34%
$ 155.06 million $ 8.13 million
Sep 21, 2023 $ 0.144
-4.35%
$ 143.13 million $ 5.13 million
Sep 20, 2023 $ 0.15
+5.26%
$ 149.7 million $ 11.21 million
Sep 19, 2023 $ 0.143
+0.27%
$ 142.26 million $ 2.71 million
Sep 18, 2023 $ 0.142
+1.89%
$ 141.84 million $ 2.93 million
Sep 17, 2023 $ 0.14
-3.49%
$ 139.21 million $ 3.97 million
Sep 16, 2023 $ 0.145
+0.31%
$ 144.36 million $ 4.44 million
Sep 15, 2023 $ 0.145
+1.51%
$ 144.05 million $ 6.81 million
Sep 14, 2023 $ 0.143
+6.49%
$ 141.9 million $ 21.97 million
Sep 13, 2023 $ 0.134
+1.84%
$ 133.25 million $ 3.12 million
Sep 12, 2023 $ 0.131
+1.14%
$ 130.75 million $ 1.88 million
Sep 11, 2023 $ 0.13
-3.67%
$ 129.31 million $ 2.84 million
Sep 10, 2023 $ 0.135
-1.85%
$ 134.24 million $ 2.55 million