Power Ledger Historical Data

POWR Page 53
Download
Date Close Price change Market cap Trading volume
Mar 4, 2019 $ 0.0926
-3.72%
$ 46.54 million $ 1.44 million
Mar 3, 2019 $ 0.0961
-4.56%
$ 45.75 million $ 1.25 million
Mar 2, 2019 $ 0.101
-4.71%
$ 47.93 million $ 2.13 million
Mar 1, 2019 $ 0.106
+14.03%
$ 50.31 million $ 6.84 million
Feb 28, 2019 $ 0.0927
-0.31%
$ 46.62 million $ 896,449
Feb 27, 2019 $ 0.093
-0.44%
$ 44.26 million $ 1.72 million
Feb 26, 2019 $ 0.0934
+2.97%
$ 46.99 million $ 1.53 million
Feb 25, 2019 $ 0.0907
+4.46%
$ 45.63 million $ 1.95 million
Feb 24, 2019 $ 0.0869
-12.83%
$ 41.35 million $ 2.82 million
Feb 23, 2019 $ 0.0997
+3.35%
$ 46.84 million $ 1.92 million
Feb 22, 2019 $ 0.0965
-0.17%
$ 48.51 million $ 1.53 million
Feb 21, 2019 $ 0.0966
-2.54%
$ 93.79 million $ 1.58 million
Feb 20, 2019 $ 0.0992
+2.55%
$ 97.2 million $ 2.63 million
Feb 19, 2019 $ 0.0967
-5.34%
$ 95.81 million $ 4.43 million
Feb 18, 2019 $ 0.102
-2.50%
$ 101.22 million $ 8.17 million
Feb 17, 2019 $ 0.105
+17.53%
$ 52.73 million $ 16.98 million
Feb 16, 2019 $ 0.0892
+3.98%
$ 87.84 million $ 2.12 million
Feb 15, 2019 $ 0.0858
+3.07%
$ 83.49 million $ 3.07 million
Feb 14, 2019 $ 0.0833
+0.15%
$ 41.87 million $ 692,634
Feb 13, 2019 $ 0.0831
-0.21%
$ 82.36 million $ 1.11 million
Feb 12, 2019 $ 0.0833
-1.99%
$ 81.74 million $ 3.17 million
Feb 11, 2019 $ 0.085
+0.92%
$ 41.94 million $ 3.16 million
Feb 10, 2019 $ 0.0843
+1.42%
$ 42.38 million $ 1 million
Feb 9, 2019 $ 0.0831
-1.10%
$ 81.35 million $ 1.91 million
Feb 8, 2019 $ 0.0841
+7.38%
$ 82.82 million $ 4.03 million
Feb 7, 2019 $ 0.0783
+5.28%
$ 39.4 million $ 1.99 million
Feb 6, 2019 $ 0.0744
-3.78%
$ 35.42 million $ 2.41 million
Feb 5, 2019 $ 0.0774
-1.72%
$ 38.89 million $ 385,194
Feb 4, 2019 $ 0.0787
-0.96%
$ 77.49 million $ 1.19 million
Feb 3, 2019 $ 0.0795
-2.27%
$ 79.48 million $ 1.48 million
Feb 2, 2019 $ 0.0812
+3.32%
$ 80.46 million $ 1.94 million
Feb 1, 2019 $ 0.0787
+0.40%
$ 77.44 million $ 1.06 million
Jan 31, 2019 $ 0.0783
-6.45%
$ 74.56 million $ 632,647
Jan 30, 2019 $ 0.0838
+0.99%
$ 42.11 million $ 783,178
Jan 29, 2019 $ 0.0829
+3.61%
$ 40.41 million $ 1.3 million
Jan 28, 2019 $ 0.08
-9.41%
$ 78.81 million $ 1.5 million
Jan 27, 2019 $ 0.0884
-4.32%
$ 87.54 million $ 695,856
Jan 26, 2019 $ 0.0924
-0.67%
$ 91.49 million $ 924,321
Jan 25, 2019 $ 0.093
-1.77%
$ 87.2 million $ 1.7 million
Jan 24, 2019 $ 0.0947
-4.76%
$ 93.79 million $ 1.09 million
Jan 23, 2019 $ 0.0994
-1.75%
$ 98.48 million $ 1.33 million
Jan 22, 2019 $ 0.101
-5.00%
$ 100.43 million $ 2.47 million
Jan 21, 2019 $ 0.107
-5.60%
$ 50.9 million $ 2.06 million
Jan 20, 2019 $ 0.113
-4.43%
$ 56.85 million $ 1.8 million
Jan 19, 2019 $ 0.118
+13.49%
$ 59.5 million $ 8.93 million
Jan 18, 2019 $ 0.105
-6.15%
$ 52.74 million $ 6.14 million
Jan 17, 2019 $ 0.112
+21.26%
$ 110.36 million $ 6.09 million
Jan 16, 2019 $ 0.0921
+24.74%
$ 92.15 million $ 2.4 million
Jan 15, 2019 $ 0.0739
-2.71%
$ 37.15 million $ 469,907
Jan 14, 2019 $ 0.0759
+12.78%
$ 71.87 million $ 708,364