Power Ledger Historical Data

POWR Page 47
Download
Date Close Price change Market cap Trading volume
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
Apr 7, 2020 $0.0582
-1.01%
$57 million $1.2 million
Apr 6, 2020 $0.0587
+5.29%
$57.52 million $1.17 million
Apr 5, 2020 $0.0558
-0.46%
$55.77 million $573,150
Apr 4, 2020 $0.056
-1.00%
$55.5 million $759,874
Apr 3, 2020 $0.0566
-1.36%
$56.61 million $945,750
Apr 2, 2020 $0.0574
-1.75%
$56.26 million $2.15 million
Apr 1, 2020 $0.0584
+9.54%
$57.27 million $9.48 million
Mar 31, 2020 $0.0534
+2.90%
$53.38 million $2.28 million
Mar 30, 2020 $0.0519
+6.69%
$51.47 million $2.69 million
Mar 29, 2020 $0.0487
-6.88%
$48.28 million $1.05 million
Mar 28, 2020 $0.0523
-0.78%
$52.29 million $1.11 million
Mar 27, 2020 $0.0527
-4.78%
$52.69 million $1.34 million
Mar 26, 2020 $0.0553
+1.88%
$55.34 million $1.13 million
Mar 25, 2020 $0.0543
-3.88%
$54.33 million $1.31 million
Mar 24, 2020 $0.0565
+5.26%
$56.51 million $3.62 million
Mar 23, 2020 $0.0537
+9.76%
$53.69 million $3.6 million