Power Ledger Historical Data

POWR Page 27
Download
Date Close Price change Market cap Trading volume
Nov 24, 2022 $ 0.15
-0.18%
$ 149.33 million $ 26.4 million
Nov 23, 2022 $ 0.15
+3.43%
$ 149.6 million $ 6.05 million
Nov 22, 2022 $ 0.145
+4.42%
$ 144.64 million $ 4.67 million
Nov 21, 2022 $ 0.139
-0.48%
$ 138.52 million $ 9.27 million
Nov 20, 2022 $ 0.14
-5.81%
$ 139.29 million $ 20.19 million
Nov 19, 2022 $ 0.149
-4.12%
$ 147.88 million $ 11.57 million
Nov 18, 2022 $ 0.155
+14.50%
$ 154.23 million $ 92.4 million
Nov 17, 2022 $ 0.135
-1.07%
$ 134.68 million $ 3.4 million
Nov 16, 2022 $ 0.137
-2.95%
$ 136.13 million $ 6.75 million
Nov 15, 2022 $ 0.141
+6.17%
$ 140.22 million $ 5.88 million
Nov 14, 2022 $ 0.133
-3.19%
$ 132.08 million $ 6.08 million
Nov 13, 2022 $ 0.137
-2.00%
$ 136.27 million $ 9.33 million
Nov 12, 2022 $ 0.14
-1.89%
$ 139.05 million $ 7.42 million
Nov 11, 2022 $ 0.142
-5.26%
$ 141.72 million $ 6.55 million
Nov 10, 2022 $ 0.15
+18.53%
$ 149.6 million $ 14.25 million
Nov 9, 2022 $ 0.127
-25.86%
$ 126.22 million $ 18.82 million
Nov 8, 2022 $ 0.171
-14.95%
$ 170.24 million $ 17.39 million
Nov 7, 2022 $ 0.201
-3.01%
$ 200.17 million $ 8.04 million
Nov 6, 2022 $ 0.207
-4.44%
$ 206.37 million $ 6.6 million
Nov 5, 2022 $ 0.217
+0.26%
$ 215.95 million $ 6.47 million
Nov 4, 2022 $ 0.216
+7.17%
$ 215.4 million $ 9.88 million
Nov 3, 2022 $ 0.202
+2.54%
$ 200.98 million $ 9.41 million
Nov 2, 2022 $ 0.197
-4.95%
$ 196.01 million $ 15.5 million
Nov 1, 2022 $ 0.207
+1.36%
$ 206.22 million $ 12.67 million
Oct 31, 2022 $ 0.204
-1.42%
$ 203.46 million $ 7.22 million
Oct 30, 2022 $ 0.207
+2.43%
$ 206.43 million $ 18.72 million
Oct 29, 2022 $ 0.203
+0.20%
$ 201.54 million $ 8.04 million
Oct 28, 2022 $ 0.202
+1.08%
$ 201.14 million $ 6.09 million
Oct 27, 2022 $ 0.2
-0.27%
$ 198.99 million $ 20.67 million
Oct 26, 2022 $ 0.201
+4.09%
$ 199.53 million $ 14.49 million
Oct 25, 2022 $ 0.193
+1.92%
$ 191.69 million $ 6.63 million
Oct 24, 2022 $ 0.189
-1.36%
$ 188.09 million $ 7.98 million
Oct 23, 2022 $ 0.192
-0.95%
$ 190.68 million $ 8.08 million
Oct 22, 2022 $ 0.193
+3.97%
$ 192.51 million $ 30.55 million
Oct 21, 2022 $ 0.186
+2.03%
$ 185.17 million $ 15.35 million
Oct 20, 2022 $ 0.182
-1.06%
$ 181.49 million $ 4.63 million
Oct 19, 2022 $ 0.184
-5.91%
$ 183.43 million $ 12.35 million
Oct 18, 2022 $ 0.196
+0.39%
$ 194.95 million $ 36.89 million
Oct 17, 2022 $ 0.195
+5.13%
$ 194.19 million $ 58.45 million
Oct 16, 2022 $ 0.186
+2.38%
$ 184.71 million $ 6.74 million
Oct 15, 2022 $ 0.181
+0.62%
$ 180.42 million $ 3.1 million
Oct 14, 2022 $ 0.18
+0.33%
$ 179.3 million $ 3.78 million
Oct 13, 2022 $ 0.18
-3.71%
$ 178.72 million $ 7.22 million
Oct 12, 2022 $ 0.187
+0.09%
$ 185.61 million $ 2.59 million
Oct 11, 2022 $ 0.186
-2.40%
$ 185.45 million $ 4.14 million
Oct 10, 2022 $ 0.191
-4.18%
$ 190.01 million $ 11.39 million
Oct 9, 2022 $ 0.199
-0.23%
$ 198.31 million $ 4.72 million
Oct 8, 2022 $ 0.2
+1.46%
$ 198.77 million $ 17.39 million
Oct 7, 2022 $ 0.197
+0.64%
$ 195.91 million $ 12.8 million
Oct 6, 2022 $ 0.196
+0.17%
$ 194.66 million $ 9.23 million