Power Ledger Historical Data

POWR Page 49
Download
Date Close Price change Market cap Trading volume
Sep 20, 2019 $ 0.0563
+0.45%
$ 54.77 million $ 22.8 million
Sep 19, 2019 $ 0.056
-2.35%
$ 55.82 million $ 5.76 million
Sep 18, 2019 $ 0.0574
+4.40%
$ 28.86 million $ 3.91 million
Sep 17, 2019 $ 0.055
-4.45%
$ 53.48 million $ 4.4 million
Sep 16, 2019 $ 0.0576
+6.20%
$ 56 million $ 3.63 million
Sep 15, 2019 $ 0.0543
-0.45%
$ 27.28 million $ 7.84 million
Sep 14, 2019 $ 0.0545
+1.62%
$ 54.28 million $ 1.47 million
Sep 13, 2019 $ 0.0536
-6.49%
$ 52.18 million $ 2.31 million
Sep 12, 2019 $ 0.0574
+12.55%
$ 28.84 million $ 6.37 million
Sep 11, 2019 $ 0.0508
-4.98%
$ 50.64 million $ 2.58 million
Sep 10, 2019 $ 0.0536
+0.63%
$ 53.38 million $ 12.61 million
Sep 9, 2019 $ 0.0532
+0.43%
$ 26.73 million $ 3.14 million
Sep 8, 2019 $ 0.0529
+1.19%
$ 52.72 million $ 590,781
Sep 7, 2019 $ 0.0523
+2.78%
$ 51.26 million $ 1.41 million
Sep 6, 2019 $ 0.0509
-4.56%
$ 50.74 million $ 7.75 million
Sep 5, 2019 $ 0.0534
+1.61%
$ 26.84 million $ 5.79 million
Sep 4, 2019 $ 0.0524
-4.10%
$ 50.96 million $ 89.01 million
Sep 3, 2019 $ 0.0546
-1.97%
$ 54.32 million $ 79.6 million
Sep 2, 2019 $ 0.0557
+2.44%
$ 55.4 million $ 115.72 million
Sep 1, 2019 $ 0.0545
+1.23%
$ 54.03 million $ 565,327
Aug 31, 2019 $ 0.0539
+1.83%
$ 52.43 million $ 1.01 million
Aug 30, 2019 $ 0.0529
+3.62%
$ 51.48 million $ 338,782
Aug 29, 2019 $ 0.0511
-3.75%
$ 50.86 million $ 354,505
Aug 28, 2019 $ 0.053
-6.48%
$ 51.61 million $ 433,408
Aug 27, 2019 $ 0.0567
-3.40%
$ 55.59 million $ 276,098
Aug 26, 2019 $ 0.0585
+0.20%
$ 29.2 million $ 762,781
Aug 25, 2019 $ 0.0584
-7.48%
$ 57.83 million $ 877,262
Aug 24, 2019 $ 0.0631
+6.31%
$ 31.27 million $ 2.68 million
Aug 23, 2019 $ 0.0594
+1.64%
$ 29.85 million $ 438,841
Aug 22, 2019 $ 0.0584
+3.16%
$ 29.37 million $ 1.28 million
Aug 21, 2019 $ 0.0567
+3.79%
$ 28.5 million $ 1.1 million
Aug 20, 2019 $ 0.0546
-3.16%
$ 27.46 million $ 422,525
Aug 19, 2019 $ 0.0561
+2.95%
$ 28.2 million $ 444,296
Aug 18, 2019 $ 0.0545
+2.04%
$ 27.41 million $ 433,780
Aug 17, 2019 $ 0.0534
+0.88%
$ 26.83 million $ 691,418
Aug 16, 2019 $ 0.0527
-4.13%
$ 26.49 million $ 614,457
Aug 15, 2019 $ 0.0547
-0.85%
$ 27.49 million $ 580,837
Aug 14, 2019 $ 0.055
-10.65%
$ 27.65 million $ 1.17 million
Aug 13, 2019 $ 0.0615
-2.60%
$ 30.95 million $ 1.02 million
Aug 12, 2019 $ 0.0633
-1.18%
$ 31.81 million $ 858,532
Aug 11, 2019 $ 0.064
+0.82%
$ 32.17 million $ 375,464
Aug 10, 2019 $ 0.0635
+1.14%
$ 31.91 million $ 296,427
Aug 9, 2019 $ 0.0629
-4.28%
$ 31.62 million $ 355,736
Aug 8, 2019 $ 0.0658
-1.66%
$ 33.11 million $ 350,412
Aug 7, 2019 $ 0.0669
+0.71%
$ 33.67 million $ 765,855
Aug 6, 2019 $ 0.0665
-5.34%
$ 33.43 million $ 912,342
Aug 5, 2019 $ 0.0702
-6.20%
$ 35.31 million $ 865,070
Aug 4, 2019 $ 0.0749
+1.46%
$ 37.65 million $ 570,357
Aug 3, 2019 $ 0.0738
-0.20%
$ 37.1 million $ 1.78 million
Aug 2, 2019 $ 0.0739
-0.50%
$ 73.09 million $ 527,674