×
Power Ledger Power Ledger (POWR)
0.08872540 USD (5.05%)
0.00002445 BTC

Share Watch
1 hour
-0.9%
24 hours
5.05%
7 days
8.07%
Market Cap
$35,159,100 USD
Volume (24h)
$2,820,030 USD
Circulating Supply
396,269,000 POWR
Total Supply
1,000,000,000 POWR
Max Supply
--
POWR
USD

Power LedgerPower Ledger (POWR) 30 Days Historical Price Data

Power Ledger Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 16, 2019 $0.08521451 $0.09160613 $0.08360831 $0.09067249 $2,339,887.25
2 Feb 15, 2019 $0.08380584 $0.08860784 $0.08232328 $0.08567286 $1,244,281.88
3 Feb 14, 2019 $0.08241440 $0.08498497 $0.08145455 $0.08459189 $1,017,917
4 Feb 13, 2019 $0.08300287 $0.08435916 $0.08108047 $0.08265027 $2,409,693
5 Feb 12, 2019 $0.08372865 $0.08643424 $0.08013406 $0.08279522 $1,977,178.12
6 Feb 11, 2019 $0.08447524 $0.08698075 $0.08161680 $0.08355932 $2,188,627
7 Feb 10, 2019 $0.08223885 $0.08312160 $0.07979051 $0.08312160 $882,980.31
8 Feb 09, 2019 $0.08323617 $0.08558644 $0.08143692 $0.08185916 $3,203,580.50
9 Feb 08, 2019 $0.07574009 $0.08515860 $0.07574009 $0.08336647 $4,909,531
10 Feb 07, 2019 $0.07419065 $0.07708239 $0.07392388 $0.07595490 $2,269,099.75
11 Feb 06, 2019 $0.07861865 $0.07863826 $0.07340199 $0.07383803 $1,061,793.25
12 Feb 05, 2019 $0.07875952 $0.07922972 $0.07824147 $0.07836785 $1,073,165.75
13 Feb 04, 2019 $0.07917856 $0.08041179 $0.07845674 $0.07890599 $1,271,133.88
14 Feb 03, 2019 $0.08129732 $0.08289028 $0.07812132 $0.07913975 $1,641,328.62
15 Feb 02, 2019 $0.07825451 $0.08053255 $0.07778442 $0.08025154 $925,342.50
16 Feb 01, 2019 $0.07831768 $0.07883392 $0.07448224 $0.07883392 $819,755.50
17 Jan 31, 2019 $0.08252519 $0.08408656 $0.07673882 $0.07779314 $922,492.12
18 Jan 30, 2019 $0.08288937 $0.08589725 $0.08131041 $0.08343598 $952,464.62
19 Jan 29, 2019 $0.07971439 $0.08396371 $0.07739314 $0.08348763 $1,114,210.25
20 Jan 28, 2019 $0.08492487 $0.08880021 $0.07770415 $0.07987320 $1,765,540.50
21 Jan 27, 2019 $0.09154949 $0.09583932 $0.08360033 $0.08514682 $1,656,029.75
22 Jan 26, 2019 $0.09254107 $0.09834816 $0.09081416 $0.09342697 $1,841,168.88
23 Jan 25, 2019 $0.09498180 $0.09534997 $0.09015872 $0.09224022 $1,645,802.62
24 Jan 24, 2019 $0.09859974 $0.09920315 $0.09268806 $0.09516007 $1,562,989.25
25 Jan 23, 2019 $0.10158921 $0.10297964 $0.09802929 $0.09853989 $2,574,409.25
26 Jan 22, 2019 $0.10709545 $0.10725379 $0.09628642 $0.10125675 $1,354,763.88
27 Jan 21, 2019 $0.11363404 $0.11627482 $0.10590629 $0.10639273 $5,005,393.50
28 Jan 20, 2019 $0.11678258 $0.12606420 $0.10588450 $0.11278391 $6,730,955
29 Jan 19, 2019 $0.10453954 $0.12376743 $0.10013324 $0.11688078 $8,587,210
30 Jan 18, 2019 $0.11261678 $0.11261678 $0.09824795 $0.10449453 $14,883,362

* All Date/Time are in UTC time.