Power Ledger (POWR) historical data and Live price

Power Ledger

POWR

$ 0.179533 -0.086 %

0.0000052 BTC

MARKET CAP
78.525 M

24H VOLUME
2.971 M

CIRC.SUPPLY
437.386 M

MAX SUPPLY

POWR

USD

Rank325

1H 0.31 %

24H -0.09 %

7D -1.98 %

EXPLORER 1
2

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/24/21	0.179	0.182	0.173	0.182	3,690,490.19	79,596,824.25
7/23/21	0.172	0.184	0.169	0.178	7,183,830.39	78,043,298.13
7/22/21	0.168	0.174	0.164	0.173	2,535,163.53	75,684,021.01
7/21/21	0.156	0.168	0.149	0.168	5,739,673.03	73,624,952.63
7/20/21	0.169	0.189	0.15	0.155	15,037,526.94	68,004,643.9
7/19/21	0.182	0.202	0.163	0.17	14,611,180.3	74,387,239.67
7/18/21	0.172	0.188	0.171	0.183	8,264,107.24	79,831,421.55
7/17/21	0.17	0.173	0.165	0.173	2,151,645.11	75,636,297.5
7/16/21	0.185	0.185	0.166	0.169	4,231,603.79	74,092,124.72
7/15/21	0.198	0.198	0.181	0.184	6,050,109.7	80,311,157.05
7/14/21	0.213	0.213	0.186	0.199	8,552,747.31	87,017,028.83
7/13/21	0.198	0.215	0.194	0.212	18,844,748.2	92,618,063.14
7/12/21	0.198	0.202	0.192	0.197	7,841,863.07	86,332,796.6
7/11/21	0.189	0.214	0.189	0.198	24,292,429.93	86,774,288.63
7/10/21	0.188	0.193	0.183	0.189	3,561,904.21	82,875,709.3
7/9/21	0.184	0.19	0.171	0.189	6,295,580.35	82,674,813.88
7/8/21	0.213	0.213	0.181	0.184	7,170,155.96	80,509,145.59
7/7/21	0.211	0.216	0.208	0.213	7,379,564.13	93,337,880.76
7/6/21	0.207	0.214	0.204	0.212	6,491,402.61	92,537,213.25
7/5/21	0.216	0.216	0.199	0.208	2,090,466.09	90,937,816.59
7/4/21	0.21	0.217	0.206	0.216	3,574,780.47	94,884,026.69
7/3/21	0.205	0.211	0.195	0.21	3,661,501.06	92,530,023.3
7/2/21	0.231	0.231	0.198	0.205	9,305,058.98	90,238,137.45
7/1/21	0.18	0.243	0.168	0.243	9,218,576.87	107,042,205.75
6/30/21	0.158	0.185	0.156	0.18	9,121,513.34	79,551,199.31
6/29/21	0.145	0.161	0.145	0.158	4,429,671.75	69,616,903.98
6/28/21	0.132	0.147	0.129	0.145	2,727,744.76	64,086,108.85
6/27/21	0.127	0.132	0.122	0.132	1,293,232.02	58,316,131.3
6/26/21	0.126	0.129	0.117	0.127	1,626,465.94	55,892,476.85
6/25/21	0.137	0.146	0.124	0.126	4,144,731.44	55,459,680.64
6/24/21	0.122	0.142	0.121	0.137	3,308,104.22	60,257,534.28
6/23/21	0.113	0.127	0.108	0.122	1,843,480.36	53,892,722.23
6/22/21	0.122	0.13	0.098	0.113	4,193,317.84	49,887,851.8
6/21/21	0.16	0.16	0.119	0.122	3,566,047.91	53,760,707.75
6/20/21	0.171	0.171	0.15	0.16	3,436,297.55	70,706,103.19
6/19/21	0.179	0.182	0.17	0.171	2,287,036.72	75,270,723.87
6/18/21	0.192	0.192	0.171	0.179	2,396,591.19	79,013,883.88
6/17/21	0.196	0.2	0.188	0.192	1,990,676.59	84,557,970.76
6/16/21	0.206	0.206	0.193	0.196	3,348,259.05	86,270,070.11
6/15/21	0.207	0.208	0.201	0.206	2,028,176.99	90,988,920.36
6/14/21	0.204	0.208	0.197	0.206	2,418,657.07	90,950,147.67
6/13/21	0.197	0.206	0.19	0.204	3,103,599.34	89,843,245.17
6/12/21	0.214	0.218	0.187	0.197	4,881,401.96	86,782,564
6/11/21	0.237	0.243	0.213	0.214	2,666,198.5	94,338,872.72
6/10/21	0.242	0.244	0.232	0.237	1,926,382.43	104,678,552.86
6/9/21	0.241	0.243	0.226	0.243	2,946,171.75	107,328,926.28
6/7/21	0.257	0.282	0.253	0.262	5,772,018.57	115,664,410.51
6/6/21	0.25	0.265	0.248	0.257	2,628,737.61	113,278,674.19
6/5/21	0.255	0.265	0.244	0.25	1,907,787.99	110,166,314.41
6/4/21	0.275	0.275	0.244	0.255	1,991,377.6	112,459,370.26
6/3/21	0.266	0.276	0.261	0.275	2,263,087.64	121,204,694.57
6/2/21	0.257	0.268	0.251	0.266	2,032,660.63	117,232,947.01
6/1/21	0.26	0.26	0.247	0.257	2,233,884.77	113,388,077.12
5/31/21	0.249	0.259	0.235	0.259	2,777,986.26	114,414,695.98
5/30/21	0.252	0.254	0.237	0.249	2,952,462.37	109,812,000.59
5/29/21	0.252	0.266	0.241	0.252	4,540,161.94	111,048,653.03
5/28/21	0.285	0.286	0.243	0.251	4,893,530.26	110,902,204.28
5/27/21	0.281	0.308	0.257	0.285	9,176,671.9	125,616,953.16
5/26/21	0.257	0.28	0.249	0.28	5,026,731.72	123,706,674.12
5/25/21	0.259	0.264	0.231	0.254	4,514,668.98	112,231,200.29
5/24/21	0.235	0.26	0.212	0.258	6,153,277.56	113,925,146.55
5/23/21	0.289	0.31	0.186	0.235	8,674,661.3	103,823,692.94
5/22/21	0.277	0.362	0.267	0.288	24,375,695.13	127,174,264.01
5/21/21	0.274	0.334	0.228	0.274	11,779,009.24	121,061,843.9
5/19/21	0.35	0.356	0.186	0.23	9,027,061.57	101,626,424.51
5/19/21	0.35	0.356	0.186	0.23	9,027,061.57	101,626,424.51
5/19/21	0.35	0.356	0.186	0.23	9,027,061.57	101,626,424.51
5/19/21	0.35	0.356	0.186	0.23	9,027,061.57	101,626,424.51
5/18/21	0.337	0.359	0.331	0.35	5,473,335.63	154,418,153.45
5/18/21	0.337	0.359	0.331	0.35	5,473,335.63	154,418,153.45
5/18/21	0.337	0.359	0.331	0.35	5,473,335.63	154,418,153.45
5/18/21	0.337	0.359	0.331	0.35	5,473,335.63	154,418,153.45
5/17/21	0.386	0.386	0.322	0.336	8,411,721.76	148,276,438.88
5/17/21	0.386	0.386	0.322	0.336	8,411,721.76	148,276,438.88
5/17/21	0.386	0.386	0.322	0.336	8,411,721.76	148,276,438.88
5/17/21	0.386	0.386	0.322	0.336	8,411,721.76	148,276,438.88
5/16/21	0.396	0.415	0.362	0.387	5,719,488.44	170,023,605.21
5/16/21	0.396	0.415	0.362	0.387	5,719,488.44	170,023,605.21
5/16/21	0.396	0.415	0.362	0.387	5,719,488.44	170,023,605.21
5/16/21	0.396	0.415	0.362	0.387	5,719,488.44	170,023,605.21
5/15/21	0.443	0.443	0.391	0.397	4,932,719.99	174,436,307.62
5/15/21	0.443	0.443	0.391	0.397	4,932,719.99	174,436,307.62
5/15/21	0.443	0.443	0.391	0.397	4,932,719.99	174,436,307.62
5/15/21	0.443	0.443	0.391	0.397	4,932,719.99	174,436,307.62
5/14/21	0.445	0.456	0.409	0.442	10,959,763.39	194,616,336.11
5/14/21	0.445	0.456	0.409	0.442	10,959,763.39	194,616,336.11
5/14/21	0.445	0.456	0.409	0.442	10,959,763.39	194,616,336.11
5/14/21	0.445	0.456	0.409	0.442	10,959,763.39	194,616,336.11
5/13/21	0.458	0.469	0.397	0.445	45,059,118.97	195,804,470.26
5/13/21	0.458	0.469	0.397	0.445	45,059,118.97	195,804,470.26

Similar Coins