Power Ledger Historical Data

POWR Page 47
Download
Date Close Price change Market cap Trading volume
Dec 29, 2019 $ 0.0363
+0.49%
$ 36.28 million $ 100,153
Dec 28, 2019 $ 0.0361
+0.54%
$ 35.13 million $ 900,192
Dec 27, 2019 $ 0.0359
+0.95%
$ 35.19 million $ 337,122
Dec 26, 2019 $ 0.0356
-0.32%
$ 35.23 million $ 283,623
Dec 25, 2019 $ 0.0356
-1.83%
$ 35.31 million $ 769,779
Dec 24, 2019 $ 0.0363
-0.64%
$ 36.31 million $ 538,859
Dec 23, 2019 $ 0.0365
-3.28%
$ 36.55 million $ 323,124
Dec 22, 2019 $ 0.0378
+2.00%
$ 37.42 million $ 366,685
Dec 21, 2019 $ 0.037
-2.00%
$ 37.02 million $ 358,879
Dec 20, 2019 $ 0.0378
-0.53%
$ 36.02 million $ 563,561
Dec 19, 2019 $ 0.038
-0.94%
$ 38.01 million $ 800,873
Dec 18, 2019 $ 0.0384
+6.32%
$ 19.3 million $ 961,170
Dec 17, 2019 $ 0.0361
-7.82%
$ 35.42 million $ 17.93 million
Dec 16, 2019 $ 0.0392
-6.57%
$ 38.84 million $ 48.14 million
Dec 15, 2019 $ 0.042
+1.70%
$ 41.58 million $ 44.88 million
Dec 14, 2019 $ 0.0413
-1.35%
$ 40.9 million $ 44.73 million
Dec 13, 2019 $ 0.0418
+2.80%
$ 41.46 million $ 1.33 million
Dec 12, 2019 $ 0.0407
+3.61%
$ 40.33 million $ 2.27 million
Dec 11, 2019 $ 0.0392
+0.52%
$ 38.14 million $ 32.42 million
Dec 10, 2019 $ 0.039
-1.97%
$ 38.64 million $ 44.03 million
Dec 9, 2019 $ 0.0398
-1.65%
$ 39.64 million $ 2.41 million
Dec 8, 2019 $ 0.0404
-0.78%
$ 39.63 million $ 1.51 million
Dec 7, 2019 $ 0.0408
+3.34%
$ 39.45 million $ 33 million
Dec 6, 2019 $ 0.0394
+2.82%
$ 39.09 million $ 43.82 million
Dec 5, 2019 $ 0.0384
-3.94%
$ 38.22 million $ 943,281
Dec 4, 2019 $ 0.0402
-1.21%
$ 40.17 million $ 43.45 million
Dec 3, 2019 $ 0.0407
-2.58%
$ 40.35 million $ 449,074
Dec 2, 2019 $ 0.0418
+2.67%
$ 40.69 million $ 2.54 million
Dec 1, 2019 $ 0.0407
-0.53%
$ 40.37 million $ 399,816
Nov 30, 2019 $ 0.041
-2.75%
$ 20.59 million $ 209,090
Nov 29, 2019 $ 0.0421
+1.67%
$ 41.76 million $ 18.11 million
Nov 28, 2019 $ 0.0415
-3.29%
$ 41.38 million $ 44.73 million
Nov 27, 2019 $ 0.043
+8.99%
$ 21.6 million $ 28.14 million
Nov 26, 2019 $ 0.0394
+2.91%
$ 39.06 million $ 43.69 million
Nov 25, 2019 $ 0.0382
+2.20%
$ 19.2 million $ 38.04 million
Nov 24, 2019 $ 0.0374
-6.31%
$ 18.79 million $ 1.72 million
Nov 23, 2019 $ 0.0399
+4.51%
$ 39.88 million $ 43.33 million
Nov 22, 2019 $ 0.038
-6.57%
$ 37.94 million $ 27.49 million
Nov 21, 2019 $ 0.0407
-6.98%
$ 40.31 million $ 384,968
Nov 20, 2019 $ 0.0437
-0.19%
$ 43.33 million $ 239,235
Nov 19, 2019 $ 0.0438
-3.24%
$ 43.82 million $ 582,442
Nov 18, 2019 $ 0.0453
-3.17%
$ 45.2 million $ 314,039
Nov 17, 2019 $ 0.0468
+1.17%
$ 44.57 million $ 396,442
Nov 16, 2019 $ 0.0463
-0.30%
$ 46.21 million $ 42.73 million
Nov 15, 2019 $ 0.0464
-0.18%
$ 46.01 million $ 11.54 million
Nov 14, 2019 $ 0.0465
+1.36%
$ 45.26 million $ 571,668
Nov 13, 2019 $ 0.0459
+0.76%
$ 43.74 million $ 126,084
Nov 12, 2019 $ 0.0455
+0.50%
$ 22.91 million $ 29.53 million
Nov 11, 2019 $ 0.0453
-1.72%
$ 22.79 million $ 52.1 million
Nov 10, 2019 $ 0.0462
-0.35%
$ 46.09 million $ 221,764