Power Ledger Historical Data

POWR Page 22
Download
Date Close Price change Market cap Trading volume
Jun 5, 2023 $ 0.144
-7.20%
$ 142.93 million $ 3.66 million
Jun 4, 2023 $ 0.155
-0.44%
$ 154.02 million $ 2.16 million
Jun 3, 2023 $ 0.155
+1.31%
$ 154.7 million $ 16.57 million
Jun 2, 2023 $ 0.153
+1.57%
$ 152.7 million $ 1.48 million
Jun 1, 2023 $ 0.151
-0.24%
$ 150.35 million $ 1.28 million
May 31, 2023 $ 0.151
-1.58%
$ 150.76 million $ 1.47 million
May 30, 2023 $ 0.154
-0.89%
$ 153.18 million $ 1.71 million
May 29, 2023 $ 0.155
-2.10%
$ 154.65 million $ 4.59 million
May 28, 2023 $ 0.159
+1.87%
$ 157.98 million $ 4.68 million
May 27, 2023 $ 0.156
+1.68%
$ 155.09 million $ 1.45 million
May 26, 2023 $ 0.153
+0.28%
$ 152.54 million $ 2.28 million
May 25, 2023 $ 0.153
+0.28%
$ 152.11 million $ 10.69 million
May 24, 2023 $ 0.152
-4.58%
$ 151.68 million $ 18.75 million
May 23, 2023 $ 0.16
+0.94%
$ 158.95 million $ 1.14 million
May 22, 2023 $ 0.158
-1.44%
$ 157.47 million $ 1.91 million
May 21, 2023 $ 0.16
-4.06%
$ 159.77 million $ 1.29 million
May 20, 2023 $ 0.167
+1.20%
$ 166.49 million $ 982,639
May 19, 2023 $ 0.165
+1.30%
$ 164.51 million $ 1.98 million
May 18, 2023 $ 0.163
-0.97%
$ 162.39 million $ 2.08 million
May 17, 2023 $ 0.165
+1.37%
$ 163.98 million $ 1.74 million
May 16, 2023 $ 0.162
+0.94%
$ 161.76 million $ 2.08 million
May 15, 2023 $ 0.161
-2.80%
$ 160.27 million $ 1.42 million
May 14, 2023 $ 0.166
+0.77%
$ 164.89 million $ 1.15 million
May 13, 2023 $ 0.164
+2.73%
$ 163.64 million $ 1.63 million
May 12, 2023 $ 0.16
-0.50%
$ 159.3 million $ 2.86 million
May 11, 2023 $ 0.161
-2.33%
$ 160.1 million $ 2.35 million
May 10, 2023 $ 0.165
+1.81%
$ 163.93 million $ 2.9 million
May 9, 2023 $ 0.162
+0.72%
$ 161.02 million $ 2.06 million
May 8, 2023 $ 0.161
-6.49%
$ 159.87 million $ 3.17 million
May 7, 2023 $ 0.172
-0.06%
$ 170.96 million $ 9.34 million
May 6, 2023 $ 0.172
-3.04%
$ 171.06 million $ 2.16 million
May 5, 2023 $ 0.177
+1.70%
$ 176.42 million $ 3.56 million
May 4, 2023 $ 0.174
+1.17%
$ 173.47 million $ 4.56 million
May 3, 2023 $ 0.172
-0.44%
$ 171.47 million $ 2.97 million
May 2, 2023 $ 0.173
+1.90%
$ 172.27 million $ 2.14 million
May 1, 2023 $ 0.17
-4.04%
$ 169.06 million $ 3.27 million
Apr 30, 2023 $ 0.177
-2.01%
$ 176.18 million $ 2.1 million
Apr 29, 2023 $ 0.181
+1.37%
$ 179.8 million $ 1.94 million
Apr 28, 2023 $ 0.178
-0.08%
$ 177.37 million $ 2.54 million
Apr 27, 2023 $ 0.178
+1.03%
$ 177.52 million $ 3.2 million
Apr 26, 2023 $ 0.176
-0.92%
$ 175.71 million $ 5.57 million
Apr 25, 2023 $ 0.178
+0.63%
$ 177.34 million $ 6.31 million
Apr 24, 2023 $ 0.177
-3.22%
$ 176.24 million $ 5.83 million
Apr 23, 2023 $ 0.183
-1.53%
$ 182.12 million $ 11.67 million
Apr 22, 2023 $ 0.186
-2.19%
$ 184.95 million $ 19.94 million
Apr 21, 2023 $ 0.19
-5.36%
$ 189.09 million $ 175.94 million
Apr 20, 2023 $ 0.201
+7.34%
$ 199.8 million $ 146.29 million
Apr 19, 2023 $ 0.187
-7.86%
$ 186.14 million $ 5 million
Apr 18, 2023 $ 0.203
+1.18%
$ 202.12 million $ 4.76 million
Apr 17, 2023 $ 0.201
-0.73%
$ 199.77 million $ 7.85 million