Power Ledger Historical Data

POWR Page 29
Download
Date Close Price change Market cap Trading volume
Jun 21, 2022 $ 0.219
+2.89%
$ 217.95 million $ 5.98 million
Jun 20, 2022 $ 0.213
+1.19%
$ 211.83 million $ 6.05 million
Jun 19, 2022 $ 0.21
+5.58%
$ 209.34 million $ 10.06 million
Jun 18, 2022 $ 0.199
-6.87%
$ 198.28 million $ 10.15 million
Jun 17, 2022 $ 0.214
+7.65%
$ 212.9 million $ 13.47 million
Jun 16, 2022 $ 0.199
-7.11%
$ 197.78 million $ 16 million
Jun 15, 2022 $ 0.214
+7.26%
$ 212.92 million $ 12.35 million
Jun 14, 2022 $ 0.199
+1.98%
$ 198.25 million $ 14.16 million
Jun 13, 2022 $ 0.195
-16.97%
$ 194.4 million $ 19.36 million
Jun 12, 2022 $ 0.235
-9.40%
$ 234.12 million $ 14.22 million
Jun 11, 2022 $ 0.26
-9.34%
$ 258.4 million $ 12.71 million
Jun 10, 2022 $ 0.286
+1.06%
$ 285.01 million $ 21.28 million
Jun 9, 2022 $ 0.283
-2.39%
$ 282.03 million $ 4.38 million
Jun 8, 2022 $ 0.29
-3.95%
$ 288.93 million $ 9.12 million
Jun 7, 2022 $ 0.302
-6.50%
$ 300.8 million $ 9.56 million
Jun 6, 2022 $ 0.323
+9.36%
$ 321.72 million $ 43.4 million
Jun 5, 2022 $ 0.296
+4.14%
$ 294.19 million $ 35.78 million
Jun 4, 2022 $ 0.284
+0.83%
$ 282.5 million $ 3.97 million
Jun 3, 2022 $ 0.282
-6.44%
$ 280.19 million $ 5.6 million
Jun 2, 2022 $ 0.301
+7.93%
$ 299.41 million $ 17.37 million
Jun 1, 2022 $ 0.279
-1.54%
$ 277.42 million $ 21.08 million
May 31, 2022 $ 0.283
+0.72%
$ 281.76 million $ 4.93 million
May 30, 2022 $ 0.281
+7.86%
$ 279.73 million $ 5.29 million
May 29, 2022 $ 0.261
+2.15%
$ 259.34 million $ 2.7 million
May 28, 2022 $ 0.255
+1.07%
$ 253.88 million $ 2.55 million
May 27, 2022 $ 0.252
-0.72%
$ 251.2 million $ 8.59 million
May 26, 2022 $ 0.254
-5.97%
$ 253.01 million $ 6.24 million
May 25, 2022 $ 0.27
+0.62%
$ 269.07 million $ 4.82 million
May 24, 2022 $ 0.269
+4.74%
$ 267.41 million $ 13.68 million
May 23, 2022 $ 0.257
-5.70%
$ 255.31 million $ 64.16 million
May 22, 2022 $ 0.272
+7.22%
$ 270.75 million $ 69.91 million
May 21, 2022 $ 0.254
+2.05%
$ 252.52 million $ 57.04 million
May 20, 2022 $ 0.249
-3.20%
$ 247.46 million $ 55.81 million
May 19, 2022 $ 0.257
+4.22%
$ 255.65 million $ 57.32 million
May 18, 2022 $ 0.246
-4.59%
$ 245.29 million $ 64.43 million
May 17, 2022 $ 0.258
+5.36%
$ 257.08 million $ 60.4 million
May 16, 2022 $ 0.245
-6.28%
$ 244.01 million $ 31.38 million
May 15, 2022 $ 0.262
+3.59%
$ 260.36 million $ 4.77 million
May 14, 2022 $ 0.253
+13.69%
$ 251.33 million $ 12.88 million
May 13, 2022 $ 0.222
+15.08%
$ 221.05 million $ 7.05 million
May 12, 2022 $ 0.193
-13.72%
$ 192.09 million $ 8 million
May 11, 2022 $ 0.224
-27.45%
$ 222.62 million $ 8.76 million
May 10, 2022 $ 0.308
+2.06%
$ 306.85 million $ 11.69 million
May 9, 2022 $ 0.302
-18.04%
$ 300.96 million $ 10.62 million
May 8, 2022 $ 0.369
-5.11%
$ 367.21 million $ 6.02 million
May 7, 2022 $ 0.389
-2.81%
$ 386.99 million $ 3.76 million
May 6, 2022 $ 0.4
-2.46%
$ 398.18 million $ 6.87 million
May 5, 2022 $ 0.41
-9.30%
$ 408.24 million $ 6.32 million
May 4, 2022 $ 0.452
+7.32%
$ 450.11 million $ 6.66 million
May 3, 2022 $ 0.421
-2.15%
$ 419.42 million $ 5.39 million