Power Ledger Historical Data

POWR Page 48
Download
Date Close Price change Market cap Trading volume
Nov 9, 2019 $ 0.0463
+0.23%
$ 46.34 million $ 260,960
Nov 8, 2019 $ 0.0462
-4.62%
$ 46.16 million $ 38.72 million
Nov 7, 2019 $ 0.0485
-3.29%
$ 47.94 million $ 1.56 million
Nov 6, 2019 $ 0.0501
+2.04%
$ 48.79 million $ 23.51 million
Nov 5, 2019 $ 0.049
-2.22%
$ 48.88 million $ 392,518
Nov 4, 2019 $ 0.0502
+1.75%
$ 49.16 million $ 33.99 million
Nov 3, 2019 $ 0.0493
+1.81%
$ 24.79 million $ 1.21 million
Nov 2, 2019 $ 0.0484
-0.18%
$ 24.36 million $ 477,719
Nov 1, 2019 $ 0.0485
+0.33%
$ 48.35 million $ 43.7 million
Oct 31, 2019 $ 0.0484
+7.04%
$ 24.32 million $ 1.36 million
Oct 30, 2019 $ 0.0452
-2.91%
$ 45.18 million $ 50.13 million
Oct 29, 2019 $ 0.0465
-1.43%
$ 46.45 million $ 42.7 million
Oct 28, 2019 $ 0.0472
+2.44%
$ 46.27 million $ 47.3 million
Oct 27, 2019 $ 0.0461
+4.06%
$ 23.18 million $ 54.6 million
Oct 26, 2019 $ 0.0441
-1.92%
$ 42.9 million $ 1.07 million
Oct 25, 2019 $ 0.0449
+5.28%
$ 44.74 million $ 44.55 million
Oct 24, 2019 $ 0.0427
+0.42%
$ 41.51 million $ 46.98 million
Oct 23, 2019 $ 0.0425
-9.04%
$ 41.34 million $ 43.91 million
Oct 22, 2019 $ 0.0467
+3.29%
$ 45.77 million $ 39.79 million
Oct 21, 2019 $ 0.0452
+0.64%
$ 44.79 million $ 43.39 million
Oct 20, 2019 $ 0.0449
-0.44%
$ 44.03 million $ 342,296
Oct 19, 2019 $ 0.0451
+0.29%
$ 44.67 million $ 294,178
Oct 18, 2019 $ 0.045
-3.22%
$ 44.54 million $ 571,633
Oct 17, 2019 $ 0.0465
+1.90%
$ 45.54 million $ 7.29 million
Oct 16, 2019 $ 0.0456
-5.55%
$ 43.46 million $ 43.07 million
Oct 15, 2019 $ 0.0483
+2.39%
$ 48.05 million $ 675,410
Oct 14, 2019 $ 0.0472
-1.67%
$ 45.88 million $ 29.86 million
Oct 13, 2019 $ 0.048
+1.20%
$ 47.77 million $ 578,045
Oct 12, 2019 $ 0.0474
+0.47%
$ 23.83 million $ 595,808
Oct 11, 2019 $ 0.0472
-3.29%
$ 45.96 million $ 15.68 million
Oct 10, 2019 $ 0.0488
-2.49%
$ 24.32 million $ 620,332
Oct 9, 2019 $ 0.0499
-2.88%
$ 49.45 million $ 1.79 million
Oct 8, 2019 $ 0.0513
+6.03%
$ 51.28 million $ 26.3 million
Oct 7, 2019 $ 0.0484
+3.10%
$ 48.13 million $ 19.81 million
Oct 6, 2019 $ 0.047
-1.76%
$ 46.81 million $ 10.07 million
Oct 5, 2019 $ 0.0479
+0.05%
$ 47.64 million $ 6.63 million
Oct 4, 2019 $ 0.048
-0.51%
$ 47.81 million $ 9.28 million
Oct 3, 2019 $ 0.0483
+0.65%
$ 47.32 million $ 7.46 million
Oct 2, 2019 $ 0.048
+3.51%
$ 47.33 million $ 37.44 million
Oct 1, 2019 $ 0.0463
+2.35%
$ 23.31 million $ 1.62 million
Sep 30, 2019 $ 0.0453
+0.23%
$ 45.1 million $ 1.5 million
Sep 29, 2019 $ 0.0452
-5.25%
$ 22.72 million $ 1.49 million
Sep 28, 2019 $ 0.0477
+0.17%
$ 46.73 million $ 10.49 million
Sep 27, 2019 $ 0.0476
+1.10%
$ 23.93 million $ 22.51 million
Sep 26, 2019 $ 0.0471
-7.70%
$ 23.67 million $ 19.9 million
Sep 25, 2019 $ 0.0509
+9.34%
$ 50.73 million $ 6.65 million
Sep 24, 2019 $ 0.0461
-12.06%
$ 46.13 million $ 12.36 million
Sep 23, 2019 $ 0.0525
-3.67%
$ 26.38 million $ 4.63 million
Sep 22, 2019 $ 0.0544
-2.75%
$ 52.98 million $ 4.81 million
Sep 21, 2019 $ 0.056
-0.55%
$ 28.16 million $ 13.3 million