Power Ledger (POWR) historical data and Live price

Power Ledger

POWR

$ 0.454396 -3.9 %

0.00000783 BTC

MARKET CAP
199.888 M

24H VOLUME
15.792 M

CIRC.SUPPLY
439.898 M

MAX SUPPLY

POWR

USD

Rank289

1H 0.12 %

24H -3.90 %

7D 11.54 %

EXPLORER 1
2

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/8/21	0.434	0.51	0.43	0.502	19,280,125.76	220,867,395.45
5/8/21	0.434	0.51	0.43	0.502	19,280,125.76	220,867,395.45
5/8/21	0.434	0.51	0.43	0.502	19,280,125.76	220,867,395.45
5/8/21	0.434	0.51	0.43	0.502	19,280,125.76	220,867,395.45
5/7/21	0.432	0.486	0.405	0.433	16,327,487.58	190,589,071.15
5/7/21	0.432	0.486	0.405	0.433	16,327,487.58	190,589,071.15
5/7/21	0.432	0.486	0.405	0.433	16,327,487.58	190,589,071.15
5/7/21	0.432	0.486	0.405	0.433	16,327,487.58	190,589,071.15
5/6/21	0.4	0.435	0.398	0.432	11,428,820	190,119,655.76
5/6/21	0.4	0.435	0.398	0.432	11,428,820	190,119,655.76
5/6/21	0.4	0.435	0.398	0.432	11,428,820	190,119,655.76
5/6/21	0.4	0.435	0.398	0.432	11,428,820	190,119,655.76
5/5/21	0.369	0.401	0.365	0.4	4,691,636.74	176,110,822.7
5/5/21	0.369	0.401	0.365	0.4	4,691,636.74	176,110,822.7
5/5/21	0.369	0.401	0.365	0.4	4,691,636.74	176,110,822.7
5/5/21	0.369	0.401	0.365	0.4	4,691,636.74	176,110,822.7
4/26/21	0.331	0.391	0.328	0.384	7,268,474.03	169,012,882.55
4/25/21	0.327	0.361	0.305	0.331	4,814,853.25	145,699,149.58
4/24/21	0.333	0.349	0.317	0.326	8,210,976.68	143,497,674.4
4/23/21	0.362	0.366	0.283	0.333	9,234,368.72	146,453,837.55
4/22/21	0.429	0.456	0.36	0.363	7,745,937.37	159,593,504.31
4/21/21	0.443	0.453	0.422	0.426	5,147,945.25	187,545,242.28
4/20/21	0.425	0.476	0.381	0.442	15,269,413.82	194,552,932
4/19/21	0.454	0.474	0.417	0.425	8,854,348.13	187,151,047.33
4/18/21	0.519	0.519	0.41	0.454	10,820,746.78	199,889,596.18
4/17/21	0.521	0.537	0.511	0.519	7,677,411.77	228,295,891.92
4/16/21	0.557	0.558	0.498	0.521	8,813,078.24	229,176,934.92
4/15/21	0.542	0.562	0.532	0.557	6,060,585.5	244,850,532.72
4/14/21	0.577	0.577	0.515	0.541	13,161,078.46	237,850,701.3
4/13/21	0.538	0.597	0.538	0.577	13,598,867.16	253,885,203.95
4/12/21	0.558	0.559	0.53	0.539	5,690,538.31	236,922,908.4
4/11/21	0.573	0.573	0.527	0.559	14,441,678.39	245,966,083.15
4/10/21	0.585	0.665	0.553	0.572	23,222,451.39	251,714,129.13
4/9/21	0.516	0.61	0.504	0.586	26,189,043.65	256,345,892.84
4/8/21	0.459	0.516	0.451	0.516	7,298,489.9	225,949,111.06
4/7/21	0.627	0.63	0.425	0.46	13,263,709.4	201,233,016.96
4/6/21	0.636	0.636	0.575	0.627	37,203,240.21	274,482,620.09
4/5/21	0.623	0.635	0.581	0.633	38,826,084.24	276,954,010.48
4/4/21	0.588	0.626	0.571	0.622	24,420,767.92	272,447,277.49
4/3/21	0.656	0.657	0.564	0.591	42,720,156.59	258,819,791.05
4/2/21	0.624	0.657	0.586	0.657	55,561,894.4	287,573,697.18
4/1/21	0.65	0.657	0.601	0.624	50,806,133.8	272,992,137.34
3/31/21	0.623	0.697	0.58	0.647	131,260,580.38	283,017,619.85
3/30/21	0.534	0.765	0.512	0.625	214,174,562.07	273,126,107.64
3/29/21	0.453	0.681	0.439	0.538	189,383,802.14	234,642,107.11
3/28/21	0.432	0.473	0.423	0.454	48,793,979.79	197,896,361.26
3/27/21	0.421	0.434	0.404	0.432	22,798,721.05	188,150,786.67
3/26/21	0.384	0.428	0.384	0.422	30,482,719.26	183,423,645.3
3/25/21	0.409	0.419	0.368	0.382	24,579,962.27	166,160,100.79
3/24/21	0.486	0.509	0.395	0.41	54,347,291.31	178,198,667.4
3/23/21	0.389	0.515	0.361	0.491	195,168,106.57	213,042,017.39
3/22/21	0.372	0.419	0.36	0.388	50,375,913.01	168,313,022.27
3/21/21	0.36	0.375	0.348	0.372	20,039,679.48	161,295,755.25
3/20/21	0.383	0.414	0.356	0.36	37,565,802.87	155,988,249.59
3/19/21	0.366	0.387	0.36	0.384	25,356,096.19	166,103,421.32
3/18/21	0.354	0.381	0.34	0.366	32,800,655.49	158,554,938.53
3/17/21	0.345	0.359	0.32	0.354	25,983,329.56	153,062,478.6
3/16/21	0.349	0.354	0.329	0.344	9,673,261.36	148,644,771.75
3/15/21	0.371	0.379	0.33	0.348	11,396,392.23	150,629,696.35
3/14/21	0.381	0.384	0.357	0.372	10,745,932.69	160,822,657.01
3/13/21	0.383	0.406	0.356	0.381	17,011,719.02	164,784,471.13
3/12/21	0.374	0.393	0.357	0.383	42,388,892.77	165,372,459.17
3/11/21	0.336	0.378	0.333	0.372	45,433,022.39	160,876,106.13
3/10/21	0.355	0.358	0.323	0.336	10,352,330.94	145,402,904.29
3/9/21	0.35	0.356	0.336	0.355	14,854,218	153,253,126.69
3/8/21	0.328	0.371	0.321	0.35	68,906,259.49	151,113,048.76
3/7/21	0.301	0.358	0.3	0.329	80,258,803.98	142,200,231.33
3/6/21	0.301	0.309	0.291	0.301	6,438,247.93	130,100,614.05
3/5/21	0.303	0.31	0.28	0.3	13,954,593.85	129,778,427.16
3/4/21	0.33	0.346	0.29	0.303	30,226,559.82	131,169,775.14
3/3/21	0.233	0.468	0.228	0.33	449,351,295.04	141,752,388.43
3/2/21	0.241	0.243	0.22	0.234	12,374,218.63	100,181,388.04
3/1/21	0.224	0.242	0.218	0.237	8,530,342.79	101,863,013.56
2/28/21	0.231	0.271	0.213	0.224	30,620,598.22	96,052,892.99
2/27/21	0.202	0.243	0.202	0.232	13,572,218.45	99,345,974.37
2/26/21	0.206	0.216	0.191	0.206	13,577,976.67	88,195,445.18
2/25/21	0.207	0.227	0.203	0.205	17,316,238.98	87,911,373.81
2/24/21	0.196	0.232	0.194	0.206	15,122,567.13	88,547,273.6
2/23/21	0.259	0.265	0.164	0.195	23,215,031.81	83,677,091.49
2/22/21	0.299	0.299	0.219	0.259	32,705,830.97	111,098,095.55
2/21/21	0.262	0.317	0.259	0.299	59,766,247.19	128,203,010.44
2/20/21	0.278	0.292	0.249	0.263	14,789,997.25	111,995,470.09
2/19/21	0.26	0.282	0.236	0.277	19,175,615.07	118,010,286.24
2/18/21	0.22	0.271	0.22	0.259	64,797,200.33	110,498,629.53
2/17/21	0.21	0.231	0.195	0.22	18,563,325.74	93,667,342.4
2/16/21	0.22	0.23	0.203	0.209	19,734,106.47	89,226,991.08
2/15/21	0.194	0.255	0.166	0.218	69,249,208.23	93,014,077.35
2/14/21	0.2	0.211	0.183	0.194	22,335,317.26	82,535,594.2
2/13/21	0.188	0.201	0.174	0.2	24,931,171.93	85,394,734.31
2/12/21	0.184	0.189	0.171	0.188	18,819,756.66	80,160,573.16

Similar Coins