Power Ledger Historical Data

POWR Page 33
Download
Date Close Price change Market cap Trading volume
Dec 3, 2021 $ 0.557
-11.29%
$ 551.95 million $ 23.85 million
Dec 2, 2021 $ 0.628
+6.16%
$ 621.64 million $ 77.1 million
Dec 1, 2021 $ 0.591
-2.35%
$ 585.56 million $ 15.01 million
Nov 30, 2021 $ 0.606
-6.52%
$ 600.29 million $ 12.35 million
Nov 29, 2021 $ 0.649
+3.39%
$ 643.08 million $ 24.82 million
Nov 28, 2021 $ 0.628
-3.74%
$ 622.23 million $ 14.34 million
Nov 27, 2021 $ 0.651
+4.28%
$ 645.17 million $ 18.72 million
Nov 26, 2021 $ 0.625
-12.49%
$ 618.74 million $ 24.4 million
Nov 25, 2021 $ 0.714
-6.62%
$ 706.97 million $ 31.83 million
Nov 24, 2021 $ 0.764
-0.08%
$ 756.74 million $ 43.17 million
Nov 23, 2021 $ 0.765
+4.28%
$ 758.16 million $ 51.9 million
Nov 22, 2021 $ 0.733
-7.79%
$ 726.45 million $ 46.5 million
Nov 21, 2021 $ 0.796
+1.59%
$ 788.75 million $ 183.44 million
Nov 20, 2021 $ 0.784
+45.55%
$ 776.08 million $ 323.9 million
Nov 19, 2021 $ 0.539
+2.77%
$ 533.44 million $ 44.44 million
Nov 18, 2021 $ 0.524
-26.84%
$ 518.76 million $ 92.19 million
Nov 17, 2021 $ 0.716
+0.89%
$ 709.33 million $ 294.66 million
Nov 16, 2021 $ 0.71
+22.68%
$ 703.11 million $ 289.86 million
Nov 15, 2021 $ 0.579
+55.49%
$ 573.2 million $ 107.45 million
Nov 14, 2021 $ 0.372
-0.55%
$ 368.68 million $ 2.16 million
Nov 13, 2021 $ 0.374
+2.30%
$ 370.78 million $ 2.6 million
Nov 12, 2021 $ 0.366
-2.11%
$ 362.43 million $ 2.73 million
Nov 11, 2021 $ 0.374
-0.21%
$ 370.24 million $ 1.82 million
Nov 10, 2021 $ 0.375
-7.03%
$ 371.24 million $ 2.84 million
Nov 9, 2021 $ 0.403
+4.90%
$ 399.29 million $ 5.38 million
Nov 8, 2021 $ 0.384
-1.96%
$ 380.66 million $ 3.54 million
Nov 7, 2021 $ 0.392
-2.50%
$ 388.29 million $ 2.3 million
Nov 6, 2021 $ 0.403
+2.72%
$ 398.71 million $ 6.37 million
Nov 5, 2021 $ 0.392
-1.67%
$ 388 million $ 2.73 million
Nov 4, 2021 $ 0.398
+5.78%
$ 394.58 million $ 7.27 million
Nov 3, 2021 $ 0.377
-1.23%
$ 373.08 million $ 3.68 million
Nov 2, 2021 $ 0.381
+3.73%
$ 377.74 million $ 3.09 million
Nov 1, 2021 $ 0.368
-1.18%
$ 364.16 million $ 2.25 million
Oct 31, 2021 $ 0.372
-0.45%
$ 368.55 million $ 4.06 million
Oct 30, 2021 $ 0.373
+4.75%
$ 369.9 million $ 11.76 million
Oct 29, 2021 $ 0.357
+3.32%
$ 353.22 million $ 2.98 million
Oct 28, 2021 $ 0.345
+6.21%
$ 341.87 million $ 3.15 million
Oct 27, 2021 $ 0.325
-9.40%
$ 322 million $ 6.63 million
Oct 26, 2021 $ 0.359
-0.39%
$ 355.4 million $ 3.34 million
Oct 25, 2021 $ 0.36
+1.52%
$ 357.03 million $ 1.4 million
Oct 24, 2021 $ 0.355
-2.50%
$ 351.35 million $ 2 million
Oct 23, 2021 $ 0.364
+0.85%
$ 360.26 million $ 3.16 million
Oct 22, 2021 $ 0.361
+2.34%
$ 357.25 million $ 3.68 million
Oct 21, 2021 $ 0.352
-1.24%
$ 349.1 million $ 3.25 million
Oct 20, 2021 $ 0.357
+2.47%
$ 353.23 million $ 2.83 million
Oct 19, 2021 $ 0.348
+2.67%
$ 344.68 million $ 3.81 million
Oct 18, 2021 $ 0.339
-2.11%
$ 335.71 million $ 3.01 million
Oct 17, 2021 $ 0.346
-2.84%
$ 342.93 million $ 3.24 million
Oct 16, 2021 $ 0.356
+0.14%
$ 352.96 million $ 7.25 million
Oct 15, 2021 $ 0.356
-8.15%
$ 352.49 million $ 10.92 million