Power Ledger Power Ledger (POWR)
0.12907900 USD (2.61%)
0.00002429 BTC

Share Watch
1 hour
0.75%
24 hours
2.61%
7 days
6.78%
Market Cap
$52,258,100 USD
Volume (24h)
$3,550,790 USD
Circulating Supply
404,852,000 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 Apr 21, 2019 $0.12458831 $0.12824158 $0.12274293 $0.12824158 $3,763,397
2 Apr 20, 2019 $0.12300100 $0.12500732 $0.12102456 $0.12417704 $3,096,032
3 Apr 19, 2019 $0.12256178 $0.12389486 $0.12011836 $0.12293337 $2,934,930.75
4 Apr 18, 2019 $0.12325089 $0.12562421 $0.12080064 $0.12214192 $7,824,840.50
5 Apr 17, 2019 $0.11998171 $0.12822519 $0.11658143 $0.12356623 $2,509,547.50
6 Apr 16, 2019 $0.11702648 $0.12124424 $0.11647866 $0.12006064 $2,861,809.50
7 Apr 15, 2019 $0.12169553 $0.12240591 $0.11548910 $0.11717875 $2,794,224.25
8 Apr 14, 2019 $0.11764108 $0.12221748 $0.11580295 $0.12125814 $2,884,914.75
9 Apr 13, 2019 $0.11663926 $0.11839589 $0.11494769 $0.11757109 $3,574,157
10 Apr 12, 2019 $0.11049211 $0.11701793 $0.10707062 $0.11701062 $2,768,371.50
11 Apr 11, 2019 $0.12297712 $0.12355758 $0.10563570 $0.11115327 $2,611,753.25
12 Apr 10, 2019 $0.12775727 $0.12798436 $0.12201221 $0.12327461 $3,795,257.25
13 Apr 09, 2019 $0.12779160 $0.12887384 $0.12193374 $0.12811796 $5,828,342
14 Apr 08, 2019 $0.13172761 $0.13536695 $0.12316256 $0.12769495 $4,181,588.25
15 Apr 07, 2019 $0.13020879 $0.13572535 $0.12950015 $0.13249145 $1,805,851.25
16 Apr 06, 2019 $0.13115527 $0.13262694 $0.12833810 $0.13002780 $1,471,909.62
17 Apr 05, 2019 $0.12672256 $0.13210107 $0.12671742 $0.13058849 $1,668,921.88
18 Apr 04, 2019 $0.12565267 $0.12975921 $0.12424248 $0.12680556 $3,570,658.25
19 Apr 03, 2019 $0.12865192 $0.13581218 $0.12387864 $0.12387864 $4,328,868.50
20 Apr 02, 2019 $0.12403911 $0.13067758 $0.12200589 $0.12879716 $4,126,706
21 Apr 01, 2019 $0.12276752 $0.13138978 $0.12151659 $0.12286217 $3,733,191.50
22 Mar 31, 2019 $0.11807336 $0.12166920 $0.11546085 $0.12031157 $2,024,374.50
23 Mar 30, 2019 $0.12238825 $0.12488846 $0.11657599 $0.11773004 $2,067,060.50
24 Mar 29, 2019 $0.12095576 $0.12263029 $0.11808930 $0.12077822 $3,648,198.75
25 Mar 28, 2019 $0.11704218 $0.12516242 $0.11529791 $0.12073579 $3,650,705.50
26 Mar 27, 2019 $0.11109442 $0.12624724 $0.11008716 $0.11723326 $5,591,592.50
27 Mar 26, 2019 $0.10837917 $0.11302407 $0.10431804 $0.11255398 $1,489,757.62
28 Mar 25, 2019 $0.11244820 $0.12285804 $0.10570718 $0.10859028 $5,531,798.50
29 Mar 24, 2019 $0.10598255 $0.11993069 $0.10461903 $0.11296906 $10,626,936
30 Mar 23, 2019 $0.10518643 $0.10772570 $0.10481124 $0.10572976 $1,339,198.38

* All Date/Time are in UTC time.