PowerLedger Historical Data - POWRGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
PowerLedger (Cryptocurrency:POWRGBP)
PowerLedger (Cryptocurrency:POWRGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
PowerLedger	POWRGBP	Crypto	144,918,524	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.002167	-0.96%	0.224103	0.224103	0.22457

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.226868	0.228584	0.218903	0.22627	0.093922 - 0.94041

Exchange	Last Trade	Size	Trade Price	Currency
BINA	23:47:09	270.00	0.224346	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
25,609.60	113,626.93	POWR	POWREUR	POWRUSD	POWRBTC

POWRGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.241008	0.314183	0.212548	825,866.90	-0.016905	-7.01%
1 Month	0.280994	0.340249	0.212548	537,193.36	-0.056891	-20.25%
3 Months	0.236625	0.403504	0.212548	703,182.43	-0.012522	-5.29%
6 Months	0.188281	0.94041	0.121081	858,056.56	0.035822	19.03%
1 Year	0.136105	0.94041	0.093922	803,887.95	0.087998	64.65%
3 Years	0.30303	0.94041	0.066688	3,656,500.34	-0.078927	-26.05%
5 Years	0.084129	838,537.22	0.007716	6,713,431.14	0.139973	166.38%

POWRGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 May 2024	0.22791	-0.00016	-0.07%	0.228163	0.229558	0.212548	385,218.00
01 May 2024	0.22807	-0.011809	-4.92%	0.239948	0.262161	0.220644	364,018.00
30 Apr 2024	0.23988	-0.007824	-3.16%	0.314183	0.314183	0.233482	430,389.00
29 Apr 2024	0.247704	-0.001224	-0.49%	0.246464	0.261879	0.243488	1,057,303.00
28 Apr 2024	0.248928	0.015113	6.46%	0.234313	0.281106	0.234175	3,254,735.00
27 Apr 2024	0.233814	-0.0069	-2.87%	0.240251	0.24089	0.23297	164,440.00
26 Apr 2024	0.240714	-0.000691	-0.29%	0.241008	0.243656	0.230916	124,961.00
25 Apr 2024	0.241405	-0.01348	-5.29%	0.255706	0.261267	0.239333	159,437.00
24 Apr 2024	0.254885	-0.002433	-0.95%	0.253661	0.258827	0.250274	162,535.00
23 Apr 2024	0.257317	0.006841	2.73%	0.314183	0.314183	0.249623	547,695.00
22 Apr 2024	0.250476	-0.004256	-1.67%	0.253162	0.257373	0.245705	124,761.00
21 Apr 2024	0.254732	0.015893	6.65%	0.237196	0.257231	0.233303	186,499.00
20 Apr 2024	0.238839	0.003311	1.41%	0.234347	0.243082	0.217243	646,940.00
19 Apr 2024	0.235528	0.010815	4.81%	0.225063	0.237664	0.217892	541,813.00
18 Apr 2024	0.224713	-0.01166	-4.93%	0.23644	0.237552	0.219358	452,171.00
17 Apr 2024	0.236374	0.002012	0.86%	0.234297	0.238953	0.224308	218,121.00
16 Apr 2024	0.234362	-0.013222	-5.34%	0.314183	0.314183	0.223915	604,843.00
15 Apr 2024	0.247584	0.012368	5.26%	0.232768	0.249265	0.224489	502,359.00
14 Apr 2024	0.235215	-0.042208	-15.21%	0.274166	0.274241	0.213855	1,534,007.00
13 Apr 2024	0.277423	-0.048541	-14.89%	0.318799	0.324877	0.261988	962,956.00
12 Apr 2024	0.325964	0.017844	5.79%	0.309602	0.340249	0.305038	932,540.00
11 Apr 2024	0.30812	-0.004417	-1.41%	0.314183	0.314183	0.294232	352,263.00
10 Apr 2024	0.312537	0.006343	2.07%	0.30645	0.319362	0.303395	534,292.00
09 Apr 2024	0.306194	0.00913	3.07%	0.292229	0.309684	0.257333	189,401.00
08 Apr 2024	0.297064	0.003789	1.29%	0.292929	0.299519	0.291783	82,081.00
07 Apr 2024	0.293275	0.006965	2.43%	0.2839	0.296755	0.2839	148,906.00
06 Apr 2024	0.28631	-0.003206	-1.11%	0.289531	0.291731	0.274997	229,733.00
05 Apr 2024	0.289516	0.007731	2.74%	0.280994	0.297658	0.273848	146,982.00
04 Apr 2024	0.281785	-0.001064	-0.38%	0.281249	0.293587	0.271663	241,162.00
03 Apr 2024	0.282849	-0.025265	-8.20%	0.306811	0.306811	0.276855	429,803.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions