Power Ledger Historical Data

POWR Page 54
Download
Date Close Price change Market cap Trading volume
May 27, 2019 $0.128
+2.85%
$64.42 million $2.65 million
May 26, 2019 $0.124
-1.12%
$120.3 million $3.64 million
May 25, 2019 $0.126
+1.86%
$123.58 million $3.58 million
May 24, 2019 $0.124
+3.06%
$58.15 million $9.91 million
May 23, 2019 $0.12
+0.34%
$114.55 million $2.35 million
May 22, 2019 $0.119
-0.46%
$117.28 million $3.11 million
May 21, 2019 $0.12
+3.55%
$118.7 million $3.04 million
May 20, 2019 $0.116
-3.28%
$58.36 million $2.65 million
May 19, 2019 $0.12
+4.69%
$60.38 million $3.25 million
May 18, 2019 $0.115
-1.10%
$54.6 million $3.43 million
May 17, 2019 $0.116
-5.76%
$58.33 million $5 million
May 16, 2019 $0.123
+1.57%
$58.52 million $5.85 million
May 15, 2019 $0.121
+7.09%
$57.71 million $3.24 million
May 14, 2019 $0.113
+10.37%
$53.18 million $3.83 million
May 13, 2019 $0.103
-2.68%
$48.92 million $1.77 million
May 12, 2019 $0.106
-3.68%
$53.07 million $1.36 million
May 11, 2019 $0.11
+6.13%
$51.53 million $2.14 million
May 10, 2019 $0.103
+1.66%
$49.17 million $2.11 million
May 9, 2019 $0.102
-3.17%
$48.38 million $2.57 million
May 8, 2019 $0.105
-1.27%
$49.97 million $2.12 million
May 7, 2019 $0.106
-2.55%
$49.93 million $1.82 million
May 6, 2019 $0.109
+1.40%
$54.82 million $2.35 million
May 5, 2019 $0.108
-0.13%
$50.53 million $1.15 million
May 4, 2019 $0.108
-0.12%
$54.13 million $1.2 million
May 3, 2019 $0.108
-3.76%
$54.2 million $1.27 million
May 2, 2019 $0.112
+1.74%
$53.29 million $970,002
May 1, 2019 $0.11
-2.95%
$52.22 million $1.05 million
Apr 30, 2019 $0.113
+4.39%
$53.14 million $945,356
Apr 29, 2019 $0.108
-2.19%
$51.58 million $1.66 million
Apr 28, 2019 $0.111
-1.04%
$55.58 million $2.85 million
Apr 27, 2019 $0.113
+3.98%
$53.78 million $2.51 million
Apr 26, 2019 $0.109
-2.61%
$51.74 million $2.36 million
Apr 25, 2019 $0.112
-7.98%
$52.48 million $2.52 million
Apr 24, 2019 $0.121
-3.96%
$56.99 million $4.35 million
Apr 23, 2019 $0.126
+0.24%
$59.29 million $3.63 million
Apr 22, 2019 $0.126
-1.08%
$59.86 million $2.94 million
Apr 21, 2019 $0.127
+2.83%
$63.95 million $3.75 million
Apr 20, 2019 $0.124
+1.85%
$58.16 million $3.51 million
Apr 19, 2019 $0.121
-0.62%
$57.82 million $2.66 million
Apr 18, 2019 $0.122
+0.07%
$57.45 million $2.95 million
Apr 17, 2019 $0.123
+2.64%
$57.64 million $7.36 million
Apr 16, 2019 $0.12
+2.29%
$60.12 million $2.22 million
Apr 15, 2019 $0.117
-3.40%
$58.77 million $2.57 million
Apr 14, 2019 $0.121
+2.95%
$56.88 million $2.47 million
Apr 13, 2019 $0.118
-2.58%
$59.13 million $2.53 million
Apr 12, 2019 $0.121
+9.60%
$56.81 million $3.73 million
Apr 11, 2019 $0.11
-9.98%
$55.49 million $2.53 million
Apr 10, 2019 $0.123
-3.59%
$61.71 million $2.26 million
Apr 9, 2019 $0.127
-0.19%
$60.57 million $3.52 million
Apr 8, 2019 $0.128
-3.40%
$60.69 million $5.72 million