Power Ledger Historical Data

POWR Page 44
Download
Date Close Price change Market cap Trading volume
May 27, 2020 $ 0.0898
-1.43%
$ 88.92 million $ 2.19 million
May 26, 2020 $ 0.0911
-1.23%
$ 90.2 million $ 3.35 million
May 25, 2020 $ 0.0922
+7.58%
$ 91.34 million $ 10.5 million
May 24, 2020 $ 0.0858
-6.67%
$ 84.94 million $ 2.51 million
May 23, 2020 $ 0.0919
-1.16%
$ 91.01 million $ 3.49 million
May 22, 2020 $ 0.0929
+10.38%
$ 92.06 million $ 8.56 million
May 21, 2020 $ 0.0842
-2.94%
$ 83.42 million $ 4.58 million
May 20, 2020 $ 0.0868
+1.34%
$ 85.96 million $ 7.35 million
May 19, 2020 $ 0.0856
+5.28%
$ 84.83 million $ 4.38 million
May 18, 2020 $ 0.0814
+1.41%
$ 80.58 million $ 1.77 million
May 17, 2020 $ 0.0802
+0.30%
$ 79.46 million $ 2.08 million
May 16, 2020 $ 0.08
+1.00%
$ 79.22 million $ 1.7 million
May 15, 2020 $ 0.0792
-4.05%
$ 78.41 million $ 2.17 million
May 14, 2020 $ 0.0825
+8.58%
$ 81.72 million $ 4.73 million
May 13, 2020 $ 0.076
+0.14%
$ 75.26 million $ 2.26 million
May 12, 2020 $ 0.0758
+8.33%
$ 75.12 million $ 5.05 million
May 11, 2020 $ 0.07
-3.05%
$ 69.35 million $ 1.98 million
May 10, 2020 $ 0.0722
-10.24%
$ 71.54 million $ 2.82 million
May 9, 2020 $ 0.0805
-3.53%
$ 79.72 million $ 2 million
May 8, 2020 $ 0.0834
+2.25%
$ 82.65 million $ 3.27 million
May 7, 2020 $ 0.0816
+3.63%
$ 80.85 million $ 2.8 million
May 6, 2020 $ 0.0788
-4.00%
$ 78.04 million $ 6.53 million
May 5, 2020 $ 0.082
-4.52%
$ 81.22 million $ 4.19 million
May 4, 2020 $ 0.0859
+6.98%
$ 85.07 million $ 17.11 million
May 3, 2020 $ 0.0803
-2.85%
$ 79.52 million $ 5.09 million
May 2, 2020 $ 0.0826
-8.53%
$ 81.86 million $ 11.04 million
May 1, 2020 $ 0.0903
+40.01%
$ 89.49 million $ 64.12 million
Apr 30, 2020 $ 0.0645
-6.51%
$ 63.87 million $ 1.68 million
Apr 29, 2020 $ 0.069
+6.02%
$ 67.6 million $ 2.42 million
Apr 28, 2020 $ 0.0651
-1.86%
$ 65.07 million $ 1.56 million
Apr 27, 2020 $ 0.0663
+6.39%
$ 66.3 million $ 11.39 million
Apr 26, 2020 $ 0.0623
+1.12%
$ 61.05 million $ 1.18 million
Apr 25, 2020 $ 0.0616
-0.17%
$ 61.6 million $ 949,719
Apr 24, 2020 $ 0.0617
+1.66%
$ 59.23 million $ 1.22 million
Apr 23, 2020 $ 0.0607
+1.85%
$ 59.47 million $ 975,762
Apr 22, 2020 $ 0.0596
+2.60%
$ 58.37 million $ 1.61 million
Apr 21, 2020 $ 0.0581
+0.17%
$ 55.73 million $ 7.3 million
Apr 20, 2020 $ 0.058
-2.22%
$ 56.8 million $ 7.74 million
Apr 19, 2020 $ 0.0593
-0.81%
$ 58.09 million $ 735,232
Apr 18, 2020 $ 0.0598
+2.49%
$ 58.71 million $ 651,714
Apr 17, 2020 $ 0.0583
-0.22%
$ 57.13 million $ 919,985
Apr 16, 2020 $ 0.0584
+6.06%
$ 57.86 million $ 716,243
Apr 15, 2020 $ 0.0551
-2.79%
$ 55.09 million $ 581,368
Apr 14, 2020 $ 0.0567
-1.43%
$ 54.4 million $ 728,001
Apr 13, 2020 $ 0.0575
-3.60%
$ 57.48 million $ 1.04 million
Apr 12, 2020 $ 0.0597
+6.59%
$ 59.7 million $ 1.72 million
Apr 11, 2020 $ 0.056
-0.61%
$ 55.55 million $ 489,652
Apr 10, 2020 $ 0.0563
-9.13%
$ 55.2 million $ 900,744
Apr 9, 2020 $ 0.062
+2.33%
$ 62 million $ 1.07 million
Apr 8, 2020 $ 0.0606
+4.17%
$ 59.37 million $ 766,398