Power Ledger Historical Data

POWR Page 27
Download
Date Close Price change Market cap Trading volume
Sep 28, 2022 $ 0.194
-0.45%
$ 192.72 million $ 7.14 million
Sep 27, 2022 $ 0.195
-1.29%
$ 193.59 million $ 9.91 million
Sep 26, 2022 $ 0.197
+0.21%
$ 196.12 million $ 15.32 million
Sep 25, 2022 $ 0.197
-3.96%
$ 195.72 million $ 5.76 million
Sep 24, 2022 $ 0.205
+3.48%
$ 203.78 million $ 15.63 million
Sep 23, 2022 $ 0.198
+0.27%
$ 196.93 million $ 6.58 million
Sep 22, 2022 $ 0.197
+4.45%
$ 196.39 million $ 4.53 million
Sep 21, 2022 $ 0.189
-2.23%
$ -- $ 18.69 million
Sep 20, 2022 $ 0.193
-2.84%
$ 192.31 million $ 5.75 million
Sep 19, 2022 $ 0.199
+1.80%
$ 197.94 million $ 9.72 million
Sep 18, 2022 $ 0.195
-6.90%
$ 194.44 million $ 7.95 million
Sep 17, 2022 $ 0.21
+2.43%
$ 208.85 million $ 6.34 million
Sep 16, 2022 $ 0.205
-0.47%
$ 203.9 million $ 4.33 million
Sep 15, 2022 $ 0.206
-3.08%
$ 204.86 million $ 9.33 million
Sep 14, 2022 $ 0.212
+1.78%
$ 211.37 million $ 5.38 million
Sep 13, 2022 $ 0.209
-11.20%
$ 207.66 million $ 16.45 million
Sep 12, 2022 $ 0.235
+1.99%
$ 233.85 million $ 64.27 million
Sep 11, 2022 $ 0.23
+4.33%
$ 229.29 million $ 53.37 million
Sep 10, 2022 $ 0.221
-0.42%
$ 219.79 million $ 7.46 million
Sep 9, 2022 $ 0.222
+3.70%
$ 220.79 million $ 19.73 million
Sep 8, 2022 $ 0.214
+5.84%
$ 212.91 million $ 61.34 million
Sep 7, 2022 $ 0.202
+2.47%
$ 201.16 million $ 4.81 million
Sep 6, 2022 $ 0.197
-5.65%
$ 196.3 million $ 90.28 million
Sep 5, 2022 $ 0.209
-0.76%
$ 208.05 million $ 2.78 million
Sep 4, 2022 $ 0.211
+0.29%
$ 209.65 million $ 2.26 million
Sep 3, 2022 $ 0.21
+0.40%
$ 209.04 million $ 2.7 million
Sep 2, 2022 $ 0.209
-0.32%
$ 208.21 million $ 7.19 million
Sep 1, 2022 $ 0.21
-0.75%
$ 208.88 million $ 3.93 million
Aug 31, 2022 $ 0.211
+0.99%
$ 210.45 million $ 4.52 million
Aug 30, 2022 $ 0.209
-0.57%
$ 208.39 million $ 7.23 million
Aug 29, 2022 $ 0.211
+3.55%
$ 209.59 million $ 4.94 million
Aug 28, 2022 $ 0.203
-1.65%
$ 202.41 million $ 18.25 million
Aug 27, 2022 $ 0.207
-0.51%
$ 205.81 million $ 3.87 million
Aug 26, 2022 $ 0.208
-9.30%
$ 206.86 million $ 10.87 million
Aug 25, 2022 $ 0.229
+4.03%
$ 228.07 million $ 10.13 million
Aug 24, 2022 $ 0.22
-0.87%
$ 219.22 million $ 5.05 million
Aug 23, 2022 $ 0.222
+2.18%
$ 221.14 million $ 7.72 million
Aug 22, 2022 $ 0.217
-3.06%
$ 216.42 million $ 8.68 million
Aug 21, 2022 $ 0.224
+1.49%
$ 223.24 million $ 5.91 million
Aug 20, 2022 $ 0.221
-1.52%
$ 219.97 million $ 7.17 million
Aug 19, 2022 $ 0.224
-9.99%
$ 223.36 million $ 11.63 million
Aug 18, 2022 $ 0.249
-1.62%
$ 248.15 million $ 4.87 million
Aug 17, 2022 $ 0.253
-4.11%
$ 252.24 million $ 9.5 million
Aug 16, 2022 $ 0.264
-2.86%
$ 263.04 million $ 7.33 million
Aug 15, 2022 $ 0.272
+1.06%
$ 270.78 million $ 23.22 million
Aug 14, 2022 $ 0.269
-1.90%
$ 267.93 million $ 8.53 million
Aug 13, 2022 $ 0.274
-1.26%
$ 273.12 million $ 9.4 million
Aug 12, 2022 $ 0.278
+2.69%
$ 276.59 million $ 34.55 million
Aug 11, 2022 $ 0.271
+2.52%
$ 269.35 million $ 63.13 million
Aug 10, 2022 $ 0.264
+5.02%
$ 262.72 million $ 19.06 million