Power Ledger Historical Data

POWR Page 2
Download
Date Close Price change Market cap Trading volume
Mar 2022 $ 0.601
+7.08%
$ 598.03 million $ 383.42 million
Feb 2022 $ 0.561
+1.85%
$ 547.24 million $ 374.39 million
Jan 2022 $ 0.551
+32.29%
$ 537.35 million $ 1.79 billion
Dec 2021 $ 0.417
-31.20%
$ 406.16 million $ 442.65 million
Nov 2021 $ 0.606
+62.90%
$ 590.97 million $ 1.65 billion
Oct 2021 $ 0.372
+22.23%
$ 362.48 million $ 187.98 million
Sep 2021 $ 0.305
-6.45%
$ 296.66 million $ 266.86 million
Aug 2021 $ 0.325
+8.46%
$ 316.96 million $ 117.25 million
Jul 2021 $ 0.321
+78.29%
$ 306.7 million $ 120.11 million
Jun 2021 $ 0.18
-30.25%
$ 172.03 million $ 84.36 million
May 2021 $ 0.249
-43.03%
$ 237.19 million $ 466.73 million
Apr 2021 $ 0.436
-32.44%
$ 416.32 million $ 1.25 billion
Mar 2021 $ 0.625
+174.13%
$ 596.04 million $ 2.17 billion
Feb 2021 $ 0.228
+113.84%
$ 217.24 million $ 984.18 million
Jan 2021 $ 0.111
+17.82%
$ 105.44 million $ 237.57 million
Dec 2020 $ 0.0938
-10.22%
$ 89.36 million $ 135.75 million
Nov 2020 $ 0.0981
+26.04%
$ 93.49 million $ 82.69 million
Oct 2020 $ 0.0779
-10.40%
$ 74.2 million $ 32.04 million
Sep 2020 $ 0.0869
-26.82%
$ 82.81 million $ 64.73 million
Aug 2020 $ 0.119
+27.57%
$ 113.21 million $ 153.28 million
Jul 2020 $ 0.0931
+10.91%
$ 88.72 million $ 90.09 million
Jun 2020 $ 0.084
-6.95%
$ 80.04 million $ 95.52 million
May 2020 $ 0.0903
+39.87%
$ 86.02 million $ 196.23 million
Apr 2020 $ 0.0645
+20.87%
$ 63.87 million $ 64.61 million
Mar 2020 $ 0.0534
-45.66%
$ 52.31 million $ 114.02 million
Feb 2020 $ 0.0984
+132.00%
$ 96.43 million $ 307.18 million
Jan 2020 $ 0.0424
+21.87%
$ 42.41 million $ 28.01 million
Dec 2019 $ 0.0348
-15.04%
$ 33.86 million $ 371.59 million
Nov 2019 $ 0.041
-15.31%
$ 40.58 million $ 528.02 million
Oct 2019 $ 0.0484
+6.80%
$ 48.19 million $ 635.78 million
Sep 2019 $ 0.0453
-15.96%
$ 22.77 million $ 474.87 million
Aug 2019 $ 0.0539
-28.22%
$ 53.37 million $ 23.48 million
Jul 2019 $ 0.0751
-27.26%
$ 37.75 million $ 45.63 million
Jun 2019 $ 0.103
-19.48%
$ 102.21 million $ 97.03 million
May 2019 $ 0.128
+13.33%
$ 124.35 million $ 94.43 million
Apr 2019 $ 0.113
-8.77%
$ 53.81 million $ 92.96 million
Mar 2019 $ 0.123
+33.18%
$ 62.09 million $ 104.44 million
Feb 2019 $ 0.0927
+18.33%
$ 44.12 million $ 76.86 million
Jan 2019 $ 0.0783
-3.08%
$ 77.14 million $ 43.61 million
Dec 2018 $ 0.0808
-5.31%
$ 80.07 million $ 19.42 million
Nov 2018 $ 0.0857
-45.44%
$ 84.87 million $ 3.61 million
Oct 2018 $ 0.156
-6.46%
$ -- $ 201,314
Sep 2018 $ 0.166
-15.50%
$ -- $ 198,709
Aug 2018 $ 0.198
-31.39%
$ -- $ 209,138
Jul 2018 $ 0.316
+9.76%
$ -- $ 219,090
Jun 2018 $ 0.19
-42.15%
$ -- $ 197,715
May 2018 $ 0.325
-42.94%
$ -- $ 264,217
Apr 2018 $ 0.569
+101.81%
$ -- $ 237,493
Mar 2018 $ 0.278
-52.40%
$ -- $ 285,002
Feb 2018 $ 0.608
-28.25%
$ -- $ 264,143