Power Ledger Historical Data

POWR Page 30
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 0.431
+0.59%
$ 428.62 million $ 8.6 million
May 1, 2022 $ 0.428
+2.78%
$ 426.11 million $ 8.93 million
Apr 30, 2022 $ 0.417
-8.84%
$ 414.61 million $ 6.56 million
Apr 29, 2022 $ 0.457
-4.82%
$ 454.82 million $ 5.66 million
Apr 28, 2022 $ 0.48
+0.08%
$ 477.83 million $ 6.02 million
Apr 27, 2022 $ 0.48
+2.24%
$ 477.43 million $ 7.21 million
Apr 26, 2022 $ 0.469
-6.62%
$ 466.96 million $ 7.3 million
Apr 25, 2022 $ 0.502
-1.83%
$ 500.04 million $ 10.12 million
Apr 24, 2022 $ 0.512
-3.42%
$ 509.36 million $ 9.93 million
Apr 23, 2022 $ 0.53
+2.93%
$ 527.38 million $ 29.13 million
Apr 22, 2022 $ 0.515
-0.87%
$ 512.36 million $ 10.75 million
Apr 21, 2022 $ 0.519
+1.00%
$ 516.87 million $ 36.47 million
Apr 20, 2022 $ 0.514
-1.92%
$ 511.77 million $ 8.86 million
Apr 19, 2022 $ 0.524
+4.29%
$ 521.81 million $ 9.88 million
Apr 18, 2022 $ 0.503
+1.14%
$ 500.37 million $ 6.03 million
Apr 17, 2022 $ 0.497
-2.23%
$ 494.72 million $ 4.19 million
Apr 16, 2022 $ 0.508
-2.38%
$ 506.02 million $ 5.67 million
Apr 15, 2022 $ 0.521
+3.23%
$ 518.37 million $ 15.31 million
Apr 14, 2022 $ 0.505
-5.76%
$ 502.13 million $ 23.79 million
Apr 13, 2022 $ 0.535
+2.61%
$ 532.81 million $ 15.45 million
Apr 12, 2022 $ 0.522
+7.37%
$ 519.21 million $ 38.69 million
Apr 11, 2022 $ 0.486
-8.76%
$ 483.49 million $ 17.18 million
Apr 10, 2022 $ 0.533
-1.67%
$ 529.94 million $ 9.14 million
Apr 9, 2022 $ 0.542
+1.53%
$ 538.92 million $ 11.65 million
Apr 8, 2022 $ 0.533
-2.86%
$ 530.76 million $ 13.63 million
Apr 7, 2022 $ 0.549
+4.13%
$ 546.37 million $ 10.79 million
Apr 6, 2022 $ 0.527
-11.49%
$ 524.64 million $ 17.48 million
Apr 5, 2022 $ 0.596
-0.41%
$ 592.78 million $ 9.9 million
Apr 4, 2022 $ 0.598
-4.47%
$ 595.15 million $ 12.72 million
Apr 3, 2022 $ 0.626
-2.08%
$ 622.94 million $ 16.04 million
Apr 2, 2022 $ 0.639
-10.76%
$ 636.17 million $ 33.58 million
Apr 1, 2022 $ 0.715
+18.89%
$ 711.07 million $ 34.28 million
Mar 31, 2022 $ 0.601
+2.52%
$ 598.03 million $ 51.04 million
Mar 30, 2022 $ 0.586
+1.21%
$ 583.3 million $ 15.25 million
Mar 29, 2022 $ 0.579
+0.42%
$ 576.3 million $ 14.63 million
Mar 28, 2022 $ 0.577
-1.36%
$ 573.98 million $ 14.43 million
Mar 27, 2022 $ 0.585
+5.25%
$ 581.87 million $ 24.71 million
Mar 26, 2022 $ 0.556
+3.14%
$ 552.86 million $ 7.33 million
Mar 25, 2022 $ 0.539
+0.23%
$ 536 million $ 11.01 million
Mar 24, 2022 $ 0.537
+3.13%
$ 534.77 million $ 9.42 million
Mar 23, 2022 $ 0.521
+0.97%
$ 518.57 million $ 6.61 million
Mar 22, 2022 $ 0.516
+1.06%
$ 513.6 million $ 7.96 million
Mar 21, 2022 $ 0.511
-0.91%
$ 508.23 million $ 11.69 million
Mar 20, 2022 $ 0.515
-0.73%
$ 512.88 million $ 14.82 million
Mar 19, 2022 $ 0.519
+1.26%
$ 516.67 million $ 11.76 million
Mar 18, 2022 $ 0.513
+1.08%
$ 510.32 million $ 6.25 million
Mar 17, 2022 $ 0.507
+0.15%
$ 504.91 million $ 10.25 million
Mar 16, 2022 $ 0.507
+1.25%
$ 504.18 million $ 8.96 million
Mar 15, 2022 $ 0.5
+2.36%
$ 497.93 million $ 19.73 million
Mar 14, 2022 $ 0.489
+2.25%
$ 486.43 million $ 7.19 million