Power Ledger Historical Data

POWR Page 9
Download
Date Close Price change Market cap Trading volume
May 11, 2025 $ 0.199
-2.24%
$ 112.92 million $ 8.04 million
May 10, 2025 $ 0.203
+3.89%
$ 115.51 million $ 6.46 million
May 9, 2025 $ 0.196
+4.80%
$ 111.19 million $ 8.63 million
May 8, 2025 $ 0.187
+10.56%
$ 106.1 million $ 5.19 million
May 7, 2025 $ 0.169
+1.11%
$ 95.97 million $ 2.64 million
May 6, 2025 $ 0.167
-3.13%
$ 94.92 million $ 3.19 million
May 5, 2025 $ 0.172
+2.13%
$ 97.98 million $ 3.75 million
May 4, 2025 $ 0.169
-2.22%
$ 95.94 million $ 4.24 million
May 3, 2025 $ 0.173
-4.29%
$ 98.13 million $ 3.98 million
May 2, 2025 $ 0.18
-1.63%
$ 102.53 million $ 3.53 million
May 1, 2025 $ 0.183
+0.66%
$ 104.23 million $ 2.83 million
Apr 30, 2025 $ 0.182
-0.60%
$ 103.54 million $ 3.34 million
Apr 29, 2025 $ 0.183
-1.71%
$ 182.77 million $ 1.3 million
Apr 28, 2025 $ 0.187
+1.46%
$ 185.95 million $ 3.68 million
Apr 27, 2025 $ 0.184
-5.02%
$ 183.27 million $ 3.26 million
Apr 26, 2025 $ 0.194
+1.66%
$ 192.96 million $ 6.81 million
Apr 25, 2025 $ 0.19
+0.84%
$ 189.8 million $ 6.41 million
Apr 24, 2025 $ 0.189
+1.96%
$ 188.21 million $ 6.61 million
Apr 23, 2025 $ 0.185
-1.06%
$ 184.6 million $ 8.65 million
Apr 22, 2025 $ 0.187
+3.93%
$ 186.67 million $ 8.22 million
Apr 21, 2025 $ 0.18
+0.92%
$ 179.61 million $ 7.04 million
Apr 20, 2025 $ 0.179
-3.64%
$ 177.98 million $ 6.86 million
Apr 19, 2025 $ 0.185
+2.69%
$ 184.71 million $ 9.64 million
Apr 18, 2025 $ 0.181
+4.84%
$ 179.87 million $ 13.5 million
Apr 17, 2025 $ 0.172
-2.77%
$ 171.56 million $ 8.72 million
Apr 16, 2025 $ 0.177
+9.77%
$ 176.45 million $ 15.87 million
Apr 15, 2025 $ 0.161
+2.08%
$ 160.69 million $ 6.53 million
Apr 14, 2025 $ 0.158
+0.52%
$ 157.4 million $ 4.73 million
Apr 13, 2025 $ 0.157
-4.48%
$ 156.59 million $ 5.89 million
Apr 12, 2025 $ 0.165
+4.94%
$ 163.93 million $ 5.97 million
Apr 11, 2025 $ 0.157
+3.89%
$ 156.21 million $ 4.45 million
Apr 10, 2025 $ 0.151
-2.30%
$ 150.34 million $ 10.09 million
Apr 9, 2025 $ 0.154
+11.61%
$ 153.79 million $ 10.88 million
Apr 8, 2025 $ 0.138
-0.46%
$ 137.79 million $ 7.13 million
Apr 7, 2025 $ 0.139
+1.06%
$ 138.43 million $ 10.94 million
Apr 6, 2025 $ 0.137
-8.59%
$ 136.98 million $ 11.25 million
Apr 5, 2025 $ 0.15
-0.02%
$ 149.85 million $ 4.66 million
Apr 4, 2025 $ 0.15
+1.05%
$ 149.87 million $ 5.54 million
Apr 3, 2025 $ 0.149
+1.47%
$ 148.28 million $ 7.96 million
Apr 2, 2025 $ 0.147
-7.31%
$ 146.17 million $ 8.37 million
Apr 1, 2025 $ 0.158
+1.10%
$ 157.71 million $ 5.38 million
Mar 31, 2025 $ 0.157
-0.83%
$ 156.01 million $ 5.99 million
Mar 30, 2025 $ 0.158
+0.23%
$ 157.29 million $ 6.02 million
Mar 29, 2025 $ 0.157
-3.32%
$ 156.94 million $ 5.45 million
Mar 28, 2025 $ 0.163
-6.59%
$ 162.32 million $ 6.41 million
Mar 27, 2025 $ 0.174
+0.45%
$ 173.76 million $ 6.13 million
Mar 26, 2025 $ 0.174
-2.63%
$ 172.98 million $ 5.39 million
Mar 25, 2025 $ 0.178
+1.97%
$ 177.65 million $ 9.17 million
Mar 24, 2025 $ 0.175
+3.73%
$ 174.18 million $ 7.43 million
Mar 23, 2025 $ 0.169
-0.30%
$ 167.91 million $ 6.5 million