Power Ledger Historical Data

POWR Page 55
Download
Date Close Price change Market cap Trading volume
Apr 7, 2019 $0.132
+1.64%
$62.03 million $4.16 million
Apr 6, 2019 $0.13
-1.03%
$61.78 million $1.58 million
Apr 5, 2019 $0.131
+3.59%
$61.75 million $1.38 million
Apr 4, 2019 $0.126
+0.01%
$59.22 million $1.6 million
Apr 3, 2019 $0.126
-2.27%
$59.86 million $3.91 million
Apr 2, 2019 $0.129
+3.82%
$60.78 million $3.59 million
Apr 1, 2019 $0.124
-0.14%
$62.24 million $5.18 million
Mar 31, 2019 $0.123
+2.46%
$62.09 million $2.39 million
Mar 30, 2019 $0.121
-2.42%
$56.66 million $2.09 million
Mar 29, 2019 $0.124
+1.70%
$62.13 million $2.34 million
Mar 28, 2019 $0.121
+3.20%
$57.78 million $4.66 million
Mar 27, 2019 $0.117
+5.53%
$55.17 million $6.68 million
Mar 26, 2019 $0.112
+2.43%
$53.09 million $2.03 million
Mar 25, 2019 $0.109
-3.92%
$54.61 million $7.5 million
Mar 24, 2019 $0.113
+5.65%
$53.85 million $13.67 million
Mar 23, 2019 $0.107
+0.85%
$50.91 million $1.52 million
Mar 22, 2019 $0.106
+1.16%
$53.35 million $1.54 million
Mar 21, 2019 $0.105
-4.28%
$49.18 million $2.38 million
Mar 20, 2019 $0.109
+1.50%
$54.99 million $2.74 million
Mar 19, 2019 $0.108
+1.10%
$54.13 million $1.2 million
Mar 18, 2019 $0.106
-1.08%
$53.44 million $1.22 million
Mar 17, 2019 $0.107
-0.94%
$50.95 million $959,688
Mar 16, 2019 $0.108
-1.78%
$51.45 million $1.85 million
Mar 15, 2019 $0.11
+0.67%
$55.4 million $1.16 million
Mar 14, 2019 $0.109
+1.74%
$52.1 million $3.03 million
Mar 13, 2019 $0.108
-5.64%
$54.08 million $3.01 million
Mar 12, 2019 $0.114
+7.82%
$53.6 million $10.4 million
Mar 11, 2019 $0.106
+2.37%
$49.69 million $6.97 million
Mar 10, 2019 $0.103
-2.95%
$49.23 million $2.04 million
Mar 9, 2019 $0.107
+7.31%
$46.31 million $4.47 million
Mar 8, 2019 $0.0993
+1.39%
$47.27 million $2.42 million
Mar 7, 2019 $0.098
+3.68%
$95.32 million $2.9 million
Mar 6, 2019 $0.0945
-1.81%
$44.96 million $738,510
Mar 5, 2019 $0.0962
+3.97%
$45.79 million $874,148
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