Power Ledger Historical Data

POWR Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0792
-1.75%
$ 42.11 million $ 2.1 million
Dec 15, 2025 $ 0.0801
-3.68%
$ 42.91 million $ 2.98 million
Dec 14, 2025 $ 0.0832
-3.84%
$ 44.31 million $ 2.57 million
Dec 13, 2025 $ 0.0865
+0.12%
$ 46.07 million $ 2.15 million
Dec 12, 2025 $ 0.0864
-1.42%
$ 46.02 million $ 2.23 million
Dec 11, 2025 $ 0.0876
-1.58%
$ 46.66 million $ 2.34 million
Dec 10, 2025 $ 0.0891
-1.91%
$ 47.43 million $ 2.58 million
Dec 9, 2025 $ 0.0908
+3.52%
$ 48.36 million $ 3.08 million
Dec 8, 2025 $ 0.0877
+0.00%
$ 46.71 million $ 1.96 million
Dec 7, 2025 $ 0.0877
-3.36%
$ 46.71 million $ 2.2 million
Dec 6, 2025 $ 0.0908
+1.75%
$ 48.34 million $ 2.76 million
Dec 5, 2025 $ 0.0892
-1.20%
$ 47.51 million $ 3.52 million
Dec 4, 2025 $ 0.0903
-4.33%
$ 48.1 million $ 3.1 million
Dec 3, 2025 $ 0.0943
+0.90%
$ 50.36 million $ 3.16 million
Dec 2, 2025 $ 0.0935
+4.07%
$ 49.8 million $ 4.07 million
Dec 1, 2025 $ 0.0898
-3.83%
$ 47.85 million $ 5.34 million
Nov 30, 2025 $ 0.0943
+0.11%
$ 50.09 million $ 6.78 million
Nov 29, 2025 $ 0.0938
+1.00%
$ 50.47 million $ 3.93 million
Nov 28, 2025 $ 0.0929
-2.88%
$ 49.77 million $ 2.95 million
Nov 27, 2025 $ 0.0955
+3.53%
$ 51.2 million $ 3.58 million
Nov 26, 2025 $ 0.0922
-0.12%
$ 49.43 million $ 2.92 million
Nov 25, 2025 $ 0.0922
+0.66%
$ 49.44 million $ 3.41 million
Nov 24, 2025 $ 0.0915
+3.28%
$ 49.07 million $ 4.26 million
Nov 23, 2025 $ 0.0895
+2.14%
$ 47.47 million $ 3.86 million
Nov 22, 2025 $ 0.0879
+0.55%
$ 47.02 million $ 4.6 million
Nov 21, 2025 $ 0.0857
-7.01%
$ 46.84 million $ 7.32 million
Nov 20, 2025 $ 0.0935
+0.49%
$ 49.38 million $ 5.05 million
Nov 19, 2025 $ 0.0931
-3.47%
$ 49.84 million $ 3.98 million
Nov 18, 2025 $ 0.0967
+0.59%
$ 52.02 million $ 3.78 million
Nov 17, 2025 $ 0.0961
-0.29%
$ 51.85 million $ 3.94 million
Nov 16, 2025 $ 0.096
-2.43%
$ 52 million $ 4.75 million
Nov 15, 2025 $ 0.0983
+2.57%
$ 53.1 million $ 3.56 million
Nov 14, 2025 $ 0.0965
-3.94%
$ 51.68 million $ 8.51 million
Nov 13, 2025 $ 0.1
-5.78%
$ 54.19 million $ 6.71 million
Nov 12, 2025 $ 0.107
+1.17%
$ 57.23 million $ 13.64 million
Nov 11, 2025 $ 0.105
-5.18%
$ 56.88 million $ 13.86 million
Nov 10, 2025 $ 0.111
+3.52%
$ 59.99 million $ 4.54 million
Nov 9, 2025 $ 0.107
+0.50%
$ 57.75 million $ 6.52 million
Nov 8, 2025 $ 0.107
-1.45%
$ 57.46 million $ 6.05 million
Nov 7, 2025 $ 0.109
+12.47%
$ 58.31 million $ 10.09 million
Nov 6, 2025 $ 0.0965
+1.19%
$ 51.84 million $ 4.31 million
Nov 5, 2025 $ 0.0954
+3.61%
$ 51.24 million $ 3.68 million
Nov 4, 2025 $ 0.092
-5.12%
$ 49.45 million $ 6.57 million
Nov 3, 2025 $ 0.097
-12.52%
$ 52.12 million $ 5.96 million
Nov 2, 2025 $ 0.111
+0.56%
$ 59.56 million $ 2.66 million
Nov 1, 2025 $ 0.11
+1.78%
$ 59.24 million $ 2.42 million
Oct 31, 2025 $ 0.108
+2.60%
$ 58.2 million $ 3.13 million
Oct 30, 2025 $ 0.104
-8.39%
$ 56.59 million $ 6.25 million
Oct 29, 2025 $ 0.114
-1.05%
$ 61.2 million $ 3.19 million
Oct 28, 2025 $ 0.115
-1.71%
$ 61.81 million $ 3.34 million