Power Ledger (POWR) historical data and Live price

Power Ledger

POWR

$ 0.23087 -2.231 %

0.00001189 BTC

MARKET CAP
112.05 M

24H VOLUME
34.744 M

CIRC.SUPPLY
485.339 M

MAX SUPPLY
1 B

POWR

USD

Rank167

1H 0.35 %

24H -2.23 %

7D 0.01 %

EXPLORER 1
2

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/30/22	0.224	0.287	0.224	0.241	166,741,019.49	117,100,156.12
6/29/22	0.232	0.232	0.22	0.224	14,694,363.88	108,808,333.92
6/28/22	0.227	0.254	0.227	0.232	52,793,683.84	112,780,775.36
6/27/22	0.22	0.259	0.219	0.227	42,077,540.64	110,360,847.8
6/26/22	0.23	0.23	0.22	0.22	7,156,609.6	106,574,338.45
6/25/22	0.229	0.232	0.221	0.23	8,402,646.41	111,738,085.94
6/24/22	0.224	0.231	0.221	0.229	10,568,347.08	111,255,163.69
6/23/22	0.214	0.225	0.213	0.224	11,015,140.04	108,557,864.24
6/22/22	0.218	0.233	0.21	0.214	24,043,998.1	104,065,390.65
6/21/22	0.211	0.224	0.211	0.218	14,475,378.28	105,595,361.07
6/20/22	0.209	0.212	0.199	0.211	10,755,031.39	102,515,007.13
6/19/22	0.198	0.21	0.188	0.208	14,053,583.48	101,186,982.22
6/18/22	0.213	0.216	0.184	0.198	14,426,707	96,293,108.25
6/17/22	0.198	0.222	0.197	0.213	36,183,124.87	103,305,322.77
6/16/22	0.212	0.224	0.196	0.198	32,179,253.36	96,180,158.38
6/15/22	0.198	0.212	0.174	0.212	18,773,685.97	102,706,704.57
6/14/22	0.194	0.201	0.173	0.198	19,705,056.84	95,946,819.91
6/13/22	0.235	0.235	0.189	0.194	22,291,821.42	94,055,236.08
6/12/22	0.258	0.269	0.233	0.235	22,205,395.47	113,864,559.45
6/11/22	0.284	0.286	0.25	0.258	23,910,060.63	125,262,850.9
6/10/22	0.283	0.313	0.277	0.284	59,740,329.98	138,017,875.77
6/9/22	0.289	0.29	0.282	0.282	11,871,457.21	137,103,243.91
6/8/22	0.303	0.303	0.286	0.29	18,063,272.26	140,509,351.95
6/7/22	0.321	0.325	0.292	0.303	42,848,363.15	147,087,802.69
6/6/22	0.294	0.389	0.291	0.321	162,548,518.96	155,958,388.24
6/5/22	0.283	0.318	0.275	0.294	73,498,004.68	142,496,416.74
6/4/22	0.28	0.29	0.277	0.283	14,945,561.79	137,281,832.33
6/3/22	0.299	0.3	0.274	0.28	17,967,454.62	135,845,947.12
6/2/22	0.277	0.31	0.273	0.299	62,783,814.93	144,925,566.7
6/1/22	0.282	0.324	0.268	0.278	59,617,622.19	134,731,328.34
5/31/22	0.28	0.283	0.271	0.282	19,964,434.86	136,698,786.47
5/30/22	0.259	0.28	0.256	0.28	20,143,478.55	135,870,471.79
5/29/22	0.254	0.259	0.248	0.259	13,136,632.76	125,785,529.81
5/28/22	0.25	0.255	0.247	0.254	12,422,789.89	123,168,810.32
5/27/22	0.252	0.263	0.242	0.25	19,859,948.54	121,504,064.42
5/26/22	0.268	0.269	0.239	0.252	18,862,773.95	122,519,648.63
5/25/22	0.268	0.269	0.255	0.268	16,799,721.32	130,151,550.38
5/24/22	0.256	0.27	0.244	0.268	32,781,299.23	130,306,580.41
5/23/22	0.272	0.29	0.253	0.256	103,924,460.51	124,302,474.08
5/22/22	0.254	0.277	0.253	0.272	106,623,828.14	131,934,159.64
5/21/22	0.248	0.254	0.243	0.254	80,590,150.9	123,116,620.1
5/20/22	0.257	0.259	0.241	0.249	34,299,602.71	120,644,115.77
5/19/22	0.248	0.257	0.229	0.257	41,198,476.06	124,824,175.67
5/18/22	0.259	0.293	0.248	0.248	67,536,303.6	120,553,144.93
5/17/22	0.246	0.263	0.246	0.259	24,640,214.95	125,725,930.46
5/16/22	0.258	0.261	0.236	0.246	17,692,817.96	119,243,218.12
5/15/22	0.249	0.258	0.24	0.258	8,387,906.67	125,338,561.38
5/14/22	0.22	0.254	0.217	0.249	41,647,090.01	120,772,247.1
5/13/22	0.191	0.237	0.188	0.22	14,202,681.01	106,999,920.05
5/12/22	0.223	0.232	0.17	0.192	16,056,235.22	92,980,718.39
5/11/22	0.305	0.309	0.218	0.223	14,773,894.28	108,205,051.46
5/10/22	0.299	0.33	0.285	0.305	21,357,761.7	147,902,751.25
5/9/22	0.368	0.37	0.3	0.3	16,911,362.95	145,460,139.22
5/8/22	0.388	0.388	0.367	0.368	9,852,428.05	178,691,750.82
5/7/22	0.398	0.399	0.383	0.388	6,821,157.22	188,480,284.91
5/6/22	0.408	0.41	0.387	0.398	11,815,600.38	193,318,100.81
5/5/22	0.452	0.456	0.4	0.408	14,141,408.33	197,848,917.87
5/4/22	0.419	0.454	0.416	0.452	13,890,487.27	219,302,611.33
5/3/22	0.429	0.433	0.416	0.419	10,588,014.4	203,422,144.9
5/2/22	0.425	0.436	0.412	0.43	17,057,625.47	208,535,535.53
5/1/22	0.416	0.428	0.405	0.425	15,732,590.5	206,467,256.77
4/30/22	0.456	0.458	0.416	0.416	13,680,208.66	202,202,582.87
4/29/22	0.478	0.478	0.453	0.455	11,484,633.85	221,072,150.97
4/28/22	0.478	0.482	0.468	0.478	13,076,817.61	231,963,682.28
4/27/22	0.468	0.484	0.464	0.478	17,558,500.33	232,156,381.56
4/26/22	0.501	0.506	0.467	0.468	18,476,729.47	226,974,741.73
4/25/22	0.511	0.511	0.471	0.501	24,594,214.89	243,213,471.83
4/24/22	0.53	0.54	0.508	0.511	34,736,092.86	248,157,556.8
4/23/22	0.514	0.549	0.514	0.529	86,254,453.28	257,057,302.21
4/22/22	0.516	0.531	0.505	0.514	33,679,474.28	249,370,412.03
4/21/22	0.512	0.58	0.504	0.516	112,138,796.57	250,710,703.89
4/20/22	0.522	0.523	0.505	0.512	24,126,064.96	248,724,475.17
4/19/22	0.501	0.525	0.501	0.523	26,966,546.76	253,669,828.9
4/18/22	0.497	0.502	0.481	0.501	15,342,482.9	243,392,558.55
4/17/22	0.508	0.513	0.497	0.497	12,851,436.32	241,377,197.5
4/16/22	0.518	0.519	0.502	0.508	12,152,147.34	246,545,907.99
4/15/22	0.502	0.523	0.502	0.518	32,360,632.86	251,252,526.82
4/14/22	0.531	0.531	0.484	0.502	29,964,176.71	243,833,690.28
4/13/22	0.518	0.531	0.507	0.531	32,524,070.68	257,712,922.67
4/12/22	0.481	0.53	0.479	0.518	83,976,967.47	251,388,581.95
4/11/22	0.531	0.531	0.48	0.481	33,159,056.97	233,381,434.96
4/10/22	0.539	0.547	0.527	0.531	16,864,986.04	257,917,420.75
4/9/22	0.531	0.541	0.53	0.539	16,807,075.77	261,803,650.23
4/8/22	0.546	0.553	0.528	0.53	23,755,831.89	257,332,865.76
4/7/22	0.526	0.549	0.515	0.546	22,717,442.86	265,214,124.64
4/6/22	0.593	0.593	0.526	0.526	37,492,695.28	255,125,550.22
4/5/22	0.597	0.611	0.593	0.594	24,490,571.92	288,415,518.3
4/4/22	0.624	0.635	0.58	0.598	43,364,396.73	290,118,889.01
4/3/22	0.639	0.639	0.61	0.624	52,335,742.61	302,976,674.21
4/2/22	0.707	0.715	0.638	0.639	182,655,037.59	310,080,479.48

Similar Coins