Power Ledger Historical Data

POWR Page 9
Download
Date Close Price change Market cap Trading volume
Mar 11, 2025 $ 0.167
+3.88%
$ 166.01 million $ 9.73 million
Mar 10, 2025 $ 0.16
-1.38%
$ 159.78 million $ 8.67 million
Mar 9, 2025 $ 0.163
-9.34%
$ 162.01 million $ 7.05 million
Mar 8, 2025 $ 0.179
-1.47%
$ 178.66 million $ 5.72 million
Mar 7, 2025 $ 0.182
-0.38%
$ 181.34 million $ 7.87 million
Mar 6, 2025 $ 0.183
-2.43%
$ 182.03 million $ 7.27 million
Mar 5, 2025 $ 0.187
+3.55%
$ 186.57 million $ 6.95 million
Mar 4, 2025 $ 0.181
-0.55%
$ 180.16 million $ 9.79 million
Mar 3, 2025 $ 0.182
-12.74%
$ 181.19 million $ 10.89 million
Mar 2, 2025 $ 0.208
+8.02%
$ 207.6 million $ 10.06 million
Mar 1, 2025 $ 0.193
-0.16%
$ 192.17 million $ 6.91 million
Feb 28, 2025 $ 0.193
-1.40%
$ 192.45 million $ 10.07 million
Feb 27, 2025 $ 0.196
+1.82%
$ 195.19 million $ 7.43 million
Feb 26, 2025 $ 0.192
-3.05%
$ 191.67 million $ 9.52 million
Feb 25, 2025 $ 0.198
-0.48%
$ 197.7 million $ 6.36 million
Feb 24, 2025 $ 0.199
-10.85%
$ 198.55 million $ 4.78 million
Feb 23, 2025 $ 0.223
+0.41%
$ 222.65 million $ 4.88 million
Feb 22, 2025 $ 0.223
+3.22%
$ 221.73 million $ 3.69 million
Feb 21, 2025 $ 0.216
-5.06%
$ 214.79 million $ 6.82 million
Feb 20, 2025 $ 0.227
+3.00%
$ 226.2 million $ 5.06 million
Feb 19, 2025 $ 0.221
-0.03%
$ 219.74 million $ 5 million
Feb 18, 2025 $ 0.221
-7.27%
$ 219.8 million $ 7.7 million
Feb 17, 2025 $ 0.238
+5.94%
$ 237.06 million $ 23.78 million
Feb 16, 2025 $ 0.225
+3.90%
$ 223.76 million $ 15.17 million
Feb 15, 2025 $ 0.216
-2.78%
$ 215.38 million $ 2.49 million
Feb 14, 2025 $ 0.222
+0.62%
$ 221.36 million $ 5.62 million
Feb 13, 2025 $ 0.221
-1.72%
$ 219.99 million $ 9.01 million
Feb 12, 2025 $ 0.225
+2.80%
$ 223.85 million $ 6.54 million
Feb 11, 2025 $ 0.219
-0.63%
$ 217.8 million $ 5.03 million
Feb 10, 2025 $ 0.22
+2.29%
$ 219.18 million $ 4.85 million
Feb 9, 2025 $ 0.215
-0.29%
$ 214.32 million $ 5.99 million
Feb 8, 2025 $ 0.216
+5.83%
$ 214.94 million $ 3.14 million
Feb 7, 2025 $ 0.204
+0.16%
$ 203.09 million $ 4.34 million
Feb 6, 2025 $ 0.204
-4.67%
$ 202.8 million $ 3.82 million
Feb 5, 2025 $ 0.213
-1.43%
$ 212.68 million $ 7.13 million
Feb 4, 2025 $ 0.217
-4.64%
$ 215.83 million $ 5.5 million
Feb 3, 2025 $ 0.227
+4.89%
$ 226.32 million $ 15.07 million
Feb 2, 2025 $ 0.217
-10.19%
$ 215.77 million $ 7.59 million
Feb 1, 2025 $ 0.241
-3.97%
$ 240.25 million $ 8.54 million
Jan 31, 2025 $ 0.251
-1.88%
$ 250.16 million $ 13.9 million
Jan 30, 2025 $ 0.256
+0.97%
$ 254.95 million $ 10.04 million
Jan 29, 2025 $ 0.253
+3.41%
$ 252.5 million $ 5.64 million
Jan 28, 2025 $ 0.245
-4.67%
$ 244.17 million $ 6.63 million
Jan 27, 2025 $ 0.257
-1.90%
$ 256.13 million $ 14.5 million
Jan 26, 2025 $ 0.262
-1.45%
$ 261.1 million $ 13.49 million
Jan 25, 2025 $ 0.266
+3.76%
$ 264.95 million $ 10.05 million
Jan 24, 2025 $ 0.256
-0.39%
$ 255.35 million $ 14.96 million
Jan 23, 2025 $ 0.257
-1.90%
$ 256.34 million $ 13.57 million
Jan 22, 2025 $ 0.262
-2.03%
$ 261.27 million $ 10.66 million
Jan 21, 2025 $ 0.268
+0.32%
$ 266.69 million $ 14.94 million