Power Ledger Historical Data

POWR Page 46
Download
Date Close Price change Market cap Trading volume
Feb 17, 2020 $ 0.088
-10.89%
$ 87.12 million $ 11.47 million
Feb 16, 2020 $ 0.0988
-13.30%
$ 98.78 million $ 38 million
Feb 15, 2020 $ 0.114
+42.14%
$ 111.62 million $ 110.39 million
Feb 14, 2020 $ 0.0801
+32.00%
$ 80.13 million $ 7.83 million
Feb 13, 2020 $ 0.0607
-4.31%
$ 60.69 million $ 1.74 million
Feb 12, 2020 $ 0.0635
+2.78%
$ 63.45 million $ 2.16 million
Feb 11, 2020 $ 0.0618
+2.29%
$ 60.52 million $ 1.79 million
Feb 10, 2020 $ 0.0604
+3.76%
$ 60.39 million $ 3.41 million
Feb 9, 2020 $ 0.0582
+8.77%
$ 58.19 million $ 1.1 million
Feb 8, 2020 $ 0.0535
-3.10%
$ 53.05 million $ 706,480
Feb 7, 2020 $ 0.0552
+0.69%
$ 55.24 million $ 1.37 million
Feb 6, 2020 $ 0.0549
+9.13%
$ 54.37 million $ 1.7 million
Feb 5, 2020 $ 0.0503
+2.99%
$ 50.27 million $ 1.26 million
Feb 4, 2020 $ 0.0488
+6.53%
$ 48.81 million $ 783,664
Feb 3, 2020 $ 0.0458
+1.61%
$ 44.91 million $ 462,346
Feb 2, 2020 $ 0.0451
+4.19%
$ 45.1 million $ 546,499
Feb 1, 2020 $ 0.0433
+2.08%
$ 43.3 million $ 382,932
Jan 31, 2020 $ 0.0424
-2.04%
$ 42.41 million $ 435,443
Jan 30, 2020 $ 0.0433
+0.23%
$ 42.91 million $ 528,409
Jan 29, 2020 $ 0.0432
+3.38%
$ 42.79 million $ 1.75 million
Jan 28, 2020 $ 0.0418
+2.59%
$ 41.78 million $ 481,632
Jan 27, 2020 $ 0.0407
-2.69%
$ 40.36 million $ 759,845
Jan 26, 2020 $ 0.0419
+1.12%
$ 41.85 million $ 527,411
Jan 25, 2020 $ 0.0414
+0.52%
$ 41.41 million $ 450,241
Jan 24, 2020 $ 0.0412
+0.53%
$ 40.37 million $ 473,421
Jan 23, 2020 $ 0.041
-9.06%
$ 40.6 million $ 579,580
Jan 22, 2020 $ 0.045
+3.40%
$ 45.05 million $ 2.07 million
Jan 21, 2020 $ 0.0436
+5.35%
$ 42.7 million $ 359,286
Jan 20, 2020 $ 0.0414
-0.35%
$ 40.54 million $ 1.06 million
Jan 19, 2020 $ 0.0415
-3.64%
$ 41.1 million $ 1.23 million
Jan 18, 2020 $ 0.0431
+0.87%
$ 43.08 million $ 1.75 million
Jan 17, 2020 $ 0.0427
+0.64%
$ 42.73 million $ 983,757
Jan 16, 2020 $ 0.0424
+1.74%
$ 42.44 million $ 500,365
Jan 15, 2020 $ 0.0417
+3.04%
$ 41.71 million $ 586,124
Jan 14, 2020 $ 0.0405
+3.60%
$ 40.51 million $ 1.25 million
Jan 13, 2020 $ 0.0391
+3.87%
$ 39.11 million $ 2.15 million
Jan 12, 2020 $ 0.0377
+2.37%
$ 37.66 million $ 802,464
Jan 11, 2020 $ 0.0368
-0.52%
$ 36.78 million $ 540,861
Jan 10, 2020 $ 0.037
+3.01%
$ 36.97 million $ 760,520
Jan 9, 2020 $ 0.0359
-1.31%
$ 35.9 million $ 1.17 million
Jan 8, 2020 $ 0.0364
-5.69%
$ 36.38 million $ 790,061
Jan 7, 2020 $ 0.0386
+2.93%
$ 38.58 million $ 1.21 million
Jan 6, 2020 $ 0.0375
+2.04%
$ 37.12 million $ 687,418
Jan 5, 2020 $ 0.0367
-1.71%
$ 35.99 million $ 397,753
Jan 4, 2020 $ 0.0374
+0.05%
$ 37.36 million $ 752,603
Jan 3, 2020 $ 0.0373
+6.54%
$ 36.33 million $ 1.29 million
Jan 2, 2020 $ 0.035
-1.16%
$ 34.72 million $ 1.1 million
Jan 1, 2020 $ 0.0355
+1.90%
$ 34.5 million $ 597,562
Dec 31, 2019 $ 0.0348
-3.60%
$ 33.16 million $ 356,531
Dec 30, 2019 $ 0.0361
-0.51%
$ 36.1 million $ 692,913