Power Ledger Historical Data

POWR Page 5
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 0.0955
+3.53%
$ 51.2 million $ 3.58 million
Nov 26, 2025 $ 0.0922
-0.12%
$ 49.43 million $ 2.92 million
Nov 25, 2025 $ 0.0922
+0.66%
$ 49.44 million $ 3.41 million
Nov 24, 2025 $ 0.0915
+3.28%
$ 49.07 million $ 4.26 million
Nov 23, 2025 $ 0.0895
+2.14%
$ 47.47 million $ 3.86 million
Nov 22, 2025 $ 0.0879
+0.55%
$ 47.02 million $ 4.6 million
Nov 21, 2025 $ 0.0857
-7.01%
$ 46.84 million $ 7.32 million
Nov 20, 2025 $ 0.0935
+0.49%
$ 49.38 million $ 5.05 million
Nov 19, 2025 $ 0.0931
-3.47%
$ 49.84 million $ 3.98 million
Nov 18, 2025 $ 0.0967
+0.59%
$ 52.02 million $ 3.78 million
Nov 17, 2025 $ 0.0961
-0.29%
$ 51.85 million $ 3.94 million
Nov 16, 2025 $ 0.096
-2.43%
$ 52 million $ 4.75 million
Nov 15, 2025 $ 0.0983
+2.57%
$ 53.1 million $ 3.56 million
Nov 14, 2025 $ 0.0965
-3.94%
$ 51.68 million $ 8.51 million
Nov 13, 2025 $ 0.1
-5.78%
$ 54.19 million $ 6.71 million
Nov 12, 2025 $ 0.107
+1.17%
$ 57.23 million $ 13.64 million
Nov 11, 2025 $ 0.105
-5.18%
$ 56.88 million $ 13.86 million
Nov 10, 2025 $ 0.111
+3.52%
$ 59.99 million $ 4.54 million
Nov 9, 2025 $ 0.107
+0.50%
$ 57.75 million $ 6.52 million
Nov 8, 2025 $ 0.107
-1.45%
$ 57.46 million $ 6.05 million
Nov 7, 2025 $ 0.109
+12.47%
$ 58.31 million $ 10.09 million
Nov 6, 2025 $ 0.0965
+1.19%
$ 51.84 million $ 4.31 million
Nov 5, 2025 $ 0.0954
+3.61%
$ 51.24 million $ 3.68 million
Nov 4, 2025 $ 0.092
-5.12%
$ 49.45 million $ 6.57 million
Nov 3, 2025 $ 0.097
-12.52%
$ 52.12 million $ 5.96 million
Nov 2, 2025 $ 0.111
+0.56%
$ 59.56 million $ 2.66 million
Nov 1, 2025 $ 0.11
+1.78%
$ 59.24 million $ 2.42 million
Oct 31, 2025 $ 0.108
+2.60%
$ 58.2 million $ 3.13 million
Oct 30, 2025 $ 0.104
-8.39%
$ 56.59 million $ 6.25 million
Oct 29, 2025 $ 0.114
-1.05%
$ 61.2 million $ 3.19 million
Oct 28, 2025 $ 0.115
-1.71%
$ 61.81 million $ 3.34 million
Oct 27, 2025 $ 0.117
-3.24%
$ 62.88 million $ 2.98 million
Oct 26, 2025 $ 0.121
+2.18%
$ 65 million $ 2.78 million
Oct 25, 2025 $ 0.118
-0.40%
$ 63.6 million $ 2.04 million
Oct 24, 2025 $ 0.119
+0.87%
$ 63.86 million $ 2.82 million
Oct 23, 2025 $ 0.117
+2.77%
$ 63.31 million $ 2.75 million
Oct 22, 2025 $ 0.112
-4.24%
$ 61.24 million $ 4.11 million
Oct 21, 2025 $ 0.118
-2.16%
$ 62.68 million $ 3.83 million
Oct 20, 2025 $ 0.121
+0.92%
$ 64.89 million $ 2.81 million
Oct 19, 2025 $ 0.121
+2.71%
$ 64.48 million $ 2.49 million
Oct 18, 2025 $ 0.118
+0.83%
$ 63.42 million $ 2.96 million
Oct 17, 2025 $ 0.117
-1.40%
$ 62.62 million $ 5.35 million
Oct 16, 2025 $ 0.119
-3.46%
$ 64.16 million $ 4.75 million
Oct 15, 2025 $ 0.123
-2.35%
$ 66.52 million $ 4.08 million
Oct 14, 2025 $ 0.126
-3.38%
$ 68.08 million $ 6.3 million
Oct 13, 2025 $ 0.131
+5.32%
$ 70.46 million $ 5.41 million
Oct 12, 2025 $ 0.124
+9.93%
$ 66.89 million $ 4.51 million
Oct 11, 2025 $ 0.113
-0.03%
$ 60.89 million $ 11.85 million
Oct 10, 2025 $ 0.113
-20.27%
$ 60.82 million $ 8.89 million
Oct 9, 2025 $ 0.142
-2.59%
$ 76.44 million $ 3.2 million