Powerledger (POWR) historical data and Live price

power-ledger

Powerledger

POWR
$ 0.406396 + 0.185 % 0.00000586 BTC
MARKET CAP
208.227 M
24H VOLUME
16.692 M
CIRC.SUPPLY
512.375 M
MAX SUPPLY
Rank314
1H -2.17 %
24H 0.19 %
7D 10.54 %
EXPLORER 1
2
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/28/240.4080.4140.3940.41218,233,176.56211,220,496.89
3/27/240.4260.4470.4030.40850,856,244.59209,054,394.54
3/26/240.4130.430.4080.42637,721,875.33218,072,729.23
3/25/240.3830.4130.3790.41323,048,210211,463,630.3
3/24/240.370.3840.3660.38310,201,716.18196,109,362.56
3/23/240.3690.3780.3640.3714,844,981.5189,825,650.68
3/22/240.3890.390.3580.36921,811,164.61189,164,575.56
3/21/240.3750.3950.3740.38946,003,583.69199,289,746.78
3/20/240.3330.3770.3210.37565,190,817.38192,255,499.57
3/19/240.3720.3740.3250.33331,162,326.73170,388,305.96
3/18/240.4030.4030.3640.37223,746,403.35190,774,366.86
3/17/240.3930.4070.3630.40341,916,768.89206,507,202.57
3/16/240.4160.4340.3850.39393,167,750.94201,331,457.45
3/15/240.4520.4720.390.416118,259,920.47213,385,441.63
3/14/240.4720.4750.4210.45271,370,029.88231,667,317.98
3/13/240.4780.4850.4620.47282,290,640.93241,969,647.51
3/12/240.4580.510.4510.478277,883,673.49244,775,006.57
3/11/240.4040.5240.3880.458600,406,704.6234,538,892.95
3/10/240.3940.4160.3860.40462,100,077.55207,127,918.07
3/9/240.3820.3960.3760.39432,974,669.42201,949,495.8
3/8/240.390.390.3670.38230,983,441.54195,904,245.6
3/7/240.3660.3970.3650.3996,045,094.63199,873,667.43
3/6/240.3480.3670.3360.36629,104,747.18187,275,458.76
3/5/240.3850.3910.3060.34863,495,114.58178,424,338.09
3/4/240.3840.3890.3690.38642,154,065.53197,559,075.11
3/3/240.3970.3980.3620.38444,535,051.39196,598,543.75
3/2/240.3760.3980.370.39746,953,197.26203,452,016.35
3/1/240.3550.3760.3540.37628,447,924.33192,496,250.36
2/29/240.3480.3640.3440.35639,248,146.24182,335,648.04
2/28/240.3550.3620.3170.34837,279,249.98178,422,316.14
2/27/240.3610.3620.3480.35521,971,349.72181,814,539.31
2/26/240.3590.3620.3450.36118,754,574.46184,725,427.49
2/25/240.350.3680.350.35957,205,682.08183,853,145.87
2/24/240.3450.3530.3390.3512,993,276.3179,569,133.78
2/23/240.3460.3520.3390.34514,787,862.12176,611,485.09
2/22/240.3510.3530.340.34615,010,617.37177,165,203.64
2/21/240.3710.3710.3370.35137,933,479.48179,798,199.45
2/20/240.3520.3810.3520.371160,971,936.82189,854,418.6
2/19/240.3480.3540.3460.35220,358,693.76180,544,099.01
2/18/240.3410.3520.3330.34819,377,770.26178,093,080.92
2/17/240.3490.3490.3320.34120,368,725.46174,695,565.47
2/16/240.3560.3570.3410.34928,002,937.78178,937,135.88
2/15/240.3590.3710.3480.35660,406,371.18182,151,363.45
2/14/240.3650.3650.3520.35955,811,886.54183,996,829.42
2/13/240.3960.3990.3550.365112,226,389.38186,982,824.06
2/12/240.3920.4160.3770.396376,964,857.3202,892,149.43
2/11/240.3080.4010.3060.392397,184,106.46200,655,833.21
2/10/240.3060.3090.3020.3087,366,377.83157,832,558.92
2/9/240.30.3070.2990.3067,616,128.47156,982,811.39
2/8/240.2990.3030.2980.35,991,359.74153,627,605.75
2/7/240.30.3010.290.2998,619,486.33153,353,807.47
2/6/240.30.3020.2960.34,367,429.33153,611,589.17
2/5/240.2980.3040.2940.35,735,885.34153,819,140.2
2/4/240.3040.3040.2970.2984,762,900.97152,473,358.15
2/3/240.3070.3090.3030.3043,695,120.05155,796,971.27
2/2/240.3110.3110.3030.3076,391,269.82157,170,978.25
2/1/240.3020.3170.2960.31116,485,021.54159,556,495.6
1/31/240.3140.3140.2990.3029,660,321.99154,790,647.77
1/30/240.3210.3260.3130.31410,007,616.6160,753,497.23
1/29/240.3150.3210.3090.32112,126,087.14164,261,730.25
1/28/240.3230.3240.3120.3159,831,340.52161,373,961.78
1/27/240.3180.3260.3160.32310,995,495.91165,654,814.17
1/26/240.3090.320.3050.31812,373,891.18163,079,208.83
1/25/240.3180.3190.3050.30912,019,535.18158,398,839.85
1/24/240.3090.3190.3040.31815,845,166.09163,025,216.42
1/23/240.3110.3250.2950.30935,444,609.42158,155,717.17
1/22/240.3350.3360.3090.31121,215,500.55159,137,156.92
1/21/240.3410.3410.3340.33411,619,420.95171,359,055.7
1/20/240.3370.3540.3340.34136,834,337.5174,492,774.5
1/19/240.3480.350.3250.33723,416,144.88172,440,598.57
1/18/240.3660.3660.3410.34826,190,180.15178,280,521.3
1/17/240.3720.3720.360.36624,713,890.56188,082,451.11
1/16/240.370.3750.3640.37223,707,746.63191,235,350.3
1/15/240.370.3760.3660.3728,808,496.36190,079,882.23
1/14/240.3850.390.370.3737,380,877.37189,726,590.62
1/13/240.3720.3930.3720.38577,191,305.3196,763,829.71
1/12/240.4030.4060.3610.37274,369,006.28190,456,453.1
1/11/240.4020.410.390.403124,227,643.29206,288,002.52
1/10/240.3980.4120.3710.402143,325,474.81205,403,435.71
1/9/240.4490.4640.3830.398262,342,199.12203,608,888.67
1/8/240.490.4950.4090.449581,716,753.29229,650,640.6
1/7/240.9661.1930.4780.4871,653,583,514.56249,236,994.94
1/6/240.7361.0210.7330.966642,862,004.45493,875,461.24
1/5/240.5910.7530.5650.737675,064,943.63376,843,142.31
1/4/240.5740.6470.4520.591838,259,762.15302,299,161.24
1/3/240.3620.5920.3330.574530,862,556.01293,553,952.44
1/2/240.3640.3860.3560.36220,118,321.16184,954,382.29
1/1/240.3680.3720.350.36315,353,178.1185,877,919.32
12/31/230.3920.3920.3640.3679,633,686.68187,771,533
12/30/230.4090.4230.390.39213,633,359.46200,357,005.99