Power Ledger Historical Data

POWR Page 50
Download
Date Close Price change Market cap Trading volume
Aug 1, 2019 $ 0.0743
-1.00%
$ 37.37 million $ 900,514
Jul 31, 2019 $ 0.0751
+0.49%
$ 74.69 million $ 910,837
Jul 30, 2019 $ 0.0747
-1.53%
$ 71.18 million $ 503,631
Jul 29, 2019 $ 0.0759
-0.68%
$ 75.48 million $ 942,505
Jul 28, 2019 $ 0.0764
-0.37%
$ 74.31 million $ 386,216
Jul 27, 2019 $ 0.0767
-3.95%
$ 75.93 million $ 863,347
Jul 26, 2019 $ 0.0798
+2.06%
$ 77.65 million $ 2.04 million
Jul 25, 2019 $ 0.0782
+0.33%
$ 39.32 million $ 456,819
Jul 24, 2019 $ 0.0779
+2.19%
$ 77.56 million $ 357,838
Jul 23, 2019 $ 0.0763
-4.72%
$ 38.35 million $ 872,077
Jul 22, 2019 $ 0.08
+0.26%
$ 79.66 million $ 1.03 million
Jul 21, 2019 $ 0.0798
-3.81%
$ 79.08 million $ 956,009
Jul 20, 2019 $ 0.083
+7.68%
$ 81.98 million $ 2.12 million
Jul 19, 2019 $ 0.0771
+6.96%
$ 76.7 million $ 1.95 million
Jul 18, 2019 $ 0.0721
+6.87%
$ 71.38 million $ 1.04 million
Jul 17, 2019 $ 0.0674
+1.69%
$ 66.59 million $ 504,462
Jul 16, 2019 $ 0.0663
-11.84%
$ 33.34 million $ 754,154
Jul 15, 2019 $ 0.0752
-0.58%
$ 74.83 million $ 927,135
Jul 14, 2019 $ 0.0756
-10.09%
$ 38.04 million $ 855,323
Jul 13, 2019 $ 0.0841
-3.72%
$ 81.85 million $ 823,046
Jul 12, 2019 $ 0.0874
+5.51%
$ 86.94 million $ 719,261
Jul 11, 2019 $ 0.0828
-10.15%
$ 41.64 million $ 2.06 million
Jul 10, 2019 $ 0.0922
-9.82%
$ 90.84 million $ 1.82 million
Jul 9, 2019 $ 0.102
-3.25%
$ 100.73 million $ 1.06 million
Jul 8, 2019 $ 0.106
-0.49%
$ 53.13 million $ 669,364
Jul 7, 2019 $ 0.106
-0.28%
$ 105.65 million $ 1.17 million
Jul 6, 2019 $ 0.106
+1.52%
$ 105.94 million $ 982,440
Jul 5, 2019 $ 0.105
-0.27%
$ 102.04 million $ 2.96 million
Jul 4, 2019 $ 0.105
-5.65%
$ 103.86 million $ 2.75 million
Jul 3, 2019 $ 0.111
+6.47%
$ 110.09 million $ 8.91 million
Jul 2, 2019 $ 0.105
-1.11%
$ 52.65 million $ 2.08 million
Jul 1, 2019 $ 0.106
+2.59%
$ 104.86 million $ 2.17 million
Jun 30, 2019 $ 0.103
-2.84%
$ 101.23 million $ 1.38 million
Jun 29, 2019 $ 0.106
+2.51%
$ 102.88 million $ 1.52 million
Jun 28, 2019 $ 0.104
+4.80%
$ 102.62 million $ 2.07 million
Jun 27, 2019 $ 0.0989
-11.53%
$ 94.21 million $ 1.93 million
Jun 26, 2019 $ 0.112
-1.50%
$ 110.14 million $ 3.13 million
Jun 25, 2019 $ 0.113
-1.25%
$ 111.5 million $ 987,819
Jun 24, 2019 $ 0.115
-0.01%
$ 110.41 million $ 753,308
Jun 23, 2019 $ 0.115
-1.02%
$ 114.91 million $ 724,609
Jun 22, 2019 $ 0.116
-0.10%
$ 111.85 million $ 1.76 million
Jun 21, 2019 $ 0.116
-1.23%
$ 111.35 million $ 1.99 million
Jun 20, 2019 $ 0.118
-5.75%
$ 113.04 million $ 2.59 million
Jun 19, 2019 $ 0.125
+6.01%
$ 60.25 million $ 7.21 million
Jun 18, 2019 $ 0.118
-0.71%
$ 116.58 million $ 10.34 million
Jun 17, 2019 $ 0.119
-3.05%
$ 114.12 million $ 6.7 million
Jun 16, 2019 $ 0.122
+2.94%
$ 121.1 million $ 2.19 million
Jun 15, 2019 $ 0.119
+1.03%
$ 59.73 million $ 1.31 million
Jun 14, 2019 $ 0.118
-1.39%
$ 117.57 million $ 1.78 million
Jun 13, 2019 $ 0.119
-2.89%
$ 119.23 million $ 779,101