POWR
Rango 685
AI & DePIN
Powerledger
$0.0468
+3.09% 24H
+2.80% 7D
Market cap
Market cap
$26.61M
0.00% del mercado
Totalmente diluido
Totalmente diluido
$46.79M
+75.85% sobre la capitalización de mercado
Volumen, 24h
Volumen, 24h
$1.42M
5.33% de market cap
En circulación
En circulación
568.40M POWR
de 1.00B máximo
Desde el máximo histórico
Desde el máximo histórico
-97.52%
máximo el 06 Jan 2018
Volatilidad, 30d
Volatilidad, 30d
62.8%
anualizado a partir de movimientos diarios
Las 400 observaciones diarias más recientes se listan a continuación. La descarga contiene todas las observaciones que tenemos registradas. 3220 observaciones diarias almacenadas
| Fecha | Precio | Market cap | Volumen |
|---|---|---|---|
| 2026-09-02 | $0.0462 | — | — |
| 2026-09-01 | $0.0449 | — | — |
| 2026-08-31 | $0.0454 | — | — |
| 2026-08-30 | $0.0449 | — | — |
| 2026-08-29 | $0.0469 | — | — |
| 2026-08-28 | $0.0457 | — | — |
| 2026-08-27 | $0.0469 | — | — |
| 2026-08-26 | $0.0466 | — | — |
| 2026-08-25 | $0.0452 | — | — |
| 2026-08-24 | $0.0440 | — | — |
| 2026-08-23 | $0.0449 | — | — |
| 2026-08-22 | $0.0447 | — | — |
| 2026-08-21 | $0.0434 | — | — |
| 2026-08-20 | $0.0406 | — | — |
| 2026-08-19 | $0.0383 | — | — |
| 2026-08-18 | $0.0361 | — | — |
| 2026-08-17 | $0.0362 | — | — |
| 2026-08-16 | $0.0363 | — | — |
| 2026-08-15 | $0.0369 | — | — |
| 2026-08-14 | $0.0363 | — | — |
| 2026-08-13 | $0.0371 | — | — |
| 2026-08-12 | $0.0372 | — | — |
| 2026-08-11 | $0.0382 | — | — |
| 2026-08-10 | $0.0383 | — | — |
| 2026-08-09 | $0.0390 | — | — |
| 2026-08-08 | $0.0389 | — | — |
| 2026-08-07 | $0.0391 | — | — |
| 2026-08-06 | $0.0422 | — | — |
| 2026-08-05 | $0.0392 | — | — |
| 2026-08-04 | $0.0389 | — | — |
| 2026-08-03 | $0.0393 | — | — |
| 2026-08-02 | $0.0393 | — | — |
| 2026-08-01 | $0.0394 | — | — |
| 2026-07-31 | $0.0399 | — | — |
| 2026-07-30 | $0.0389 | — | — |
| 2026-07-29 | $0.0382 | — | — |
| 2026-07-28 | $0.0407 | — | — |
| 2026-07-27 | $0.0406 | — | — |
| 2026-07-26 | $0.0433 | — | — |
| 2026-07-25 | $0.0432 | — | — |
| 2026-07-24 | $0.0430 | — | — |
| 2026-07-23 | $0.0434 | — | — |
| 2026-07-22 | $0.0437 | — | — |
| 2026-07-21 | $0.0439 | — | — |
| 2026-07-20 | $0.0436 | — | — |
| 2026-07-19 | $0.0432 | — | — |
| 2026-07-18 | $0.0437 | — | — |
| 2026-07-17 | $0.0430 | — | — |
| 2026-07-16 | $0.0435 | — | — |
| 2026-07-15 | $0.0439 | — | — |
| 2026-07-14 | $0.0442 | — | — |
| 2026-07-13 | $0.0427 | — | — |
| 2026-07-12 | $0.0445 | — | — |
| 2026-07-11 | $0.0447 | — | — |
| 2026-07-10 | $0.0443 | — | — |
| 2026-07-09 | $0.0435 | — | — |
| 2026-07-08 | $0.0437 | — | — |
| 2026-07-07 | $0.0430 | — | — |
| 2026-07-06 | $0.0446 | — | — |
| 2026-07-05 | $0.0454 | — | — |
| 2026-07-04 | $0.0451 | — | — |
| 2026-07-03 | $0.0450 | — | — |
| 2026-07-02 | $0.0449 | — | — |
| 2026-07-01 | $0.0435 | — | — |
| 2026-06-30 | $0.0450 | — | — |
| 2026-06-29 | $0.0525 | — | — |
| 2026-06-28 | $0.0509 | — | — |
| 2026-06-27 | $0.0418 | — | — |
| 2026-06-26 | $0.0422 | — | — |
| 2026-06-25 | $0.0413 | — | — |
| 2026-06-24 | $0.0425 | — | — |
| 2026-06-23 | $0.0440 | — | — |
| 2026-06-22 | $0.0447 | — | — |
| 2026-06-21 | $0.0448 | — | — |
| 2026-06-20 | $0.0457 | — | — |
| 2026-06-19 | $0.0447 | — | — |
| 2026-06-18 | $0.0466 | — | — |
| 2026-06-17 | $0.0488 | — | — |
| 2026-06-16 | $0.0494 | — | — |
| 2026-06-15 | $0.0499 | — | — |
| 2026-06-14 | $0.0501 | — | — |
| 2026-06-13 | $0.0494 | — | — |
| 2026-06-12 | $0.0485 | — | — |
| 2026-06-11 | $0.0493 | — | — |
| 2026-06-10 | $0.0477 | — | — |
| 2026-06-09 | $0.0486 | — | — |
| 2026-06-08 | $0.0490 | — | — |
| 2026-06-07 | $0.0498 | — | — |
| 2026-06-06 | $0.0484 | — | — |
| 2026-06-05 | $0.0491 | — | — |
| 2026-06-04 | $0.0535 | — | — |
| 2026-06-03 | $0.0570 | — | — |
| 2026-06-02 | $0.0567 | — | — |
| 2026-06-01 | $0.0607 | — | — |
| 2026-05-31 | $0.0616 | — | — |
| 2026-05-30 | $0.0611 | — | — |
| 2026-05-29 | $0.0619 | — | — |
| 2026-05-28 | $0.0595 | — | — |
| 2026-05-27 | $0.0609 | — | — |
| 2026-05-26 | $0.0620 | — | — |
| 2026-05-25 | $0.0636 | — | — |
| 2026-05-24 | $0.0633 | — | — |
| 2026-05-23 | $0.0646 | — | — |
| 2026-05-22 | $0.0635 | — | — |
| 2026-05-21 | $0.0652 | — | — |
| 2026-05-20 | $0.0628 | — | — |
| 2026-05-19 | $0.0626 | — | — |
| 2026-05-18 | $0.0641 | — | — |
| 2026-05-17 | $0.0638 | — | — |
| 2026-05-16 | $0.0637 | — | — |
| 2026-05-15 | $0.0647 | — | — |
| 2026-05-14 | $0.0658 | — | — |
| 2026-05-13 | $0.0649 | — | — |
| 2026-05-12 | $0.0673 | — | — |
| 2026-05-11 | $0.0692 | — | — |
| 2026-05-10 | $0.0695 | — | — |
| 2026-05-09 | $0.0680 | — | — |
| 2026-05-08 | $0.0677 | — | — |
| 2026-05-07 | $0.0659 | — | — |
| 2026-05-06 | $0.0665 | — | — |
| 2026-05-05 | $0.0656 | — | — |
| 2026-05-04 | $0.0623 | — | — |
| 2026-05-03 | $0.0626 | — | — |
| 2026-05-02 | $0.0626 | — | — |
| 2026-05-01 | $0.0621 | — | — |
| 2026-04-30 | $0.0620 | — | — |
| 2026-04-29 | $0.0622 | — | — |
| 2026-04-28 | $0.0647 | — | — |
| 2026-04-27 | $0.0642 | — | — |
| 2026-04-26 | $0.0665 | — | — |
| 2026-04-25 | $0.0650 | — | — |
| 2026-04-24 | $0.0649 | — | — |
| 2026-04-23 | $0.0645 | — | — |
| 2026-04-22 | $0.0652 | — | — |
| 2026-04-21 | $0.0645 | — | — |
| 2026-04-20 | $0.0651 | — | — |
| 2026-04-19 | $0.0631 | — | — |
| 2026-04-18 | $0.0669 | — | — |
| 2026-04-17 | $0.0693 | — | — |
| 2026-04-16 | $0.0688 | — | — |
| 2026-04-15 | $0.0662 | — | — |
| 2026-04-14 | $0.0654 | — | — |
| 2026-04-13 | $0.0670 | — | — |
| 2026-04-12 | $0.0653 | — | — |
| 2026-04-11 | $0.0664 | — | — |
| 2026-04-10 | $0.0663 | — | — |
| 2026-04-09 | $0.0664 | — | — |
| 2026-04-08 | $0.0641 | — | — |
| 2026-04-07 | $0.0655 | — | — |
| 2026-04-06 | $0.0636 | — | — |
| 2026-04-05 | $0.0645 | — | — |
| 2026-04-04 | $0.0641 | — | — |
| 2026-04-03 | $0.0659 | — | — |
| 2026-04-02 | $0.0612 | — | — |
| 2026-04-01 | $0.0637 | — | — |
| 2026-03-31 | $0.0620 | — | — |
| 2026-03-30 | $0.0608 | — | — |
| 2026-03-29 | $0.0584 | — | — |
| 2026-03-28 | $0.0594 | — | — |
| 2026-03-27 | $0.0602 | — | — |
| 2026-03-26 | $0.0622 | — | — |
| 2026-03-25 | $0.0647 | — | — |
| 2026-03-24 | $0.0655 | — | — |
| 2026-03-23 | $0.0628 | — | — |
| 2026-03-22 | $0.0601 | — | — |
| 2026-03-21 | $0.0616 | — | — |
| 2026-03-20 | $0.0640 | — | — |
| 2026-03-19 | $0.0640 | — | — |
| 2026-03-18 | $0.0652 | — | — |
| 2026-03-17 | $0.0698 | — | — |
| 2026-03-16 | $0.0669 | — | — |
| 2026-03-15 | $0.0652 | — | — |
| 2026-03-14 | $0.0638 | — | — |
| 2026-03-13 | $0.0642 | — | — |
| 2026-03-12 | $0.0635 | — | — |
| 2026-03-11 | $0.0642 | — | — |
| 2026-03-10 | $0.0622 | — | — |
| 2026-03-09 | $0.0612 | — | — |
| 2026-03-08 | $0.0613 | — | — |
| 2026-03-07 | $0.0610 | — | — |
| 2026-03-06 | $0.0622 | — | — |
| 2026-03-05 | $0.0631 | — | — |
| 2026-03-04 | $0.0641 | — | — |
| 2026-03-03 | $0.0633 | — | — |
| 2026-03-02 | $0.0651 | — | — |
| 2026-03-01 | $0.0615 | — | — |
| 2026-02-28 | $0.0634 | — | — |
| 2026-02-27 | $0.0622 | — | — |
| 2026-02-26 | $0.0641 | — | — |
| 2026-02-25 | $0.0646 | — | — |
| 2026-02-24 | $0.0606 | — | — |
| 2026-02-23 | $0.0613 | — | — |
| 2026-02-22 | $0.0633 | — | — |
| 2026-02-21 | $0.0643 | — | — |
| 2026-02-20 | $0.0662 | — | — |
| 2026-02-19 | $0.0646 | — | — |
| 2026-02-18 | $0.0653 | — | — |
| 2026-02-17 | $0.0675 | — | — |
| 2026-02-16 | $0.0677 | — | — |
| 2026-02-15 | $0.0676 | — | — |
| 2026-02-14 | $0.0711 | — | — |
| 2026-02-13 | $0.0688 | — | — |
| 2026-02-12 | $0.0662 | — | — |
| 2026-02-11 | $0.0651 | — | — |
| 2026-02-10 | $0.0655 | — | — |
| 2026-02-09 | $0.0676 | — | — |
| 2026-02-08 | $0.0674 | — | — |
| 2026-02-07 | $0.0692 | — | — |
| 2026-02-06 | $0.0699 | — | — |
| 2026-02-05 | $0.0623 | — | — |
| 2026-02-04 | $0.0725 | — | — |
| 2026-02-03 | $0.0738 | — | — |
| 2026-02-02 | $0.0752 | — | — |
| 2026-02-01 | $0.0710 | — | — |
| 2026-01-31 | $0.0751 | — | — |
| 2026-01-30 | $0.0756 | — | — |
| 2026-01-29 | $0.0766 | — | — |
| 2026-01-28 | $0.0817 | — | — |
| 2026-01-27 | $0.0846 | — | — |
| 2026-01-26 | $0.0851 | — | — |
| 2026-01-25 | $0.0844 | — | — |
| 2026-01-24 | $0.0879 | — | — |
| 2026-01-23 | $0.0878 | — | — |
| 2026-01-22 | $0.0870 | — | — |
| 2026-01-21 | $0.0889 | — | — |
| 2026-01-20 | $0.0871 | — | — |
| 2026-01-19 | $0.0933 | — | — |
| 2026-01-18 | $0.0943 | — | — |
| 2026-01-17 | $0.0954 | — | — |
| 2026-01-16 | $0.0952 | — | — |
| 2026-01-15 | $0.0934 | — | — |
| 2026-01-14 | $0.0952 | — | — |
| 2026-01-13 | $0.0968 | — | — |
| 2026-01-12 | $0.0903 | — | — |
| 2026-01-11 | $0.0917 | — | — |
| 2026-01-10 | $0.0950 | — | — |
| 2026-01-09 | $0.0955 | — | — |
| 2026-01-08 | $0.0985 | — | — |
| 2026-01-07 | $0.0952 | — | — |
| 2026-01-06 | $0.0930 | — | — |
| 2026-01-05 | $0.0913 | — | — |
| 2026-01-04 | $0.0895 | — | — |
| 2026-01-03 | $0.0882 | — | — |
| 2026-01-02 | $0.0890 | — | — |
| 2026-01-01 | $0.0853 | — | — |
| 2025-12-31 | $0.0831 | — | — |
| 2025-12-30 | $0.0862 | — | — |
| 2025-12-29 | $0.0818 | — | — |
| 2025-12-28 | $0.0824 | — | — |
| 2025-12-27 | $0.0831 | — | — |
| 2025-12-26 | $0.0793 | — | — |
| 2025-12-25 | $0.0766 | — | — |
| 2025-12-24 | $0.0786 | — | — |
| 2025-12-23 | $0.0785 | — | — |
| 2025-12-22 | $0.0800 | — | — |
| 2025-12-21 | $0.0778 | — | — |
| 2025-12-20 | $0.0779 | — | — |
| 2025-12-19 | $0.0785 | — | — |
| 2025-12-18 | $0.0735 | — | — |
| 2025-12-17 | $0.0752 | — | — |
| 2025-12-16 | $0.0791 | — | — |
| 2025-12-15 | $0.0801 | — | — |
| 2025-12-14 | $0.0832 | — | — |
| 2025-12-13 | $0.0862 | — | — |
| 2025-12-12 | $0.0857 | — | — |
| 2025-12-11 | $0.0875 | — | — |
| 2025-12-10 | $0.0896 | — | — |
| 2025-12-09 | $0.0906 | — | — |
| 2025-12-08 | $0.0873 | — | — |
| 2025-12-07 | $0.0881 | — | — |
| 2025-12-06 | $0.0911 | — | — |
| 2025-12-05 | $0.0894 | — | — |
| 2025-12-04 | $0.0904 | — | — |
| 2025-12-03 | $0.0946 | — | — |
| 2025-12-02 | $0.0935 | — | — |
| 2025-12-01 | $0.0899 | — | — |
| 2025-11-30 | $0.0939 | — | — |
| 2025-11-29 | $0.0944 | — | — |
| 2025-11-28 | $0.0929 | — | — |
| 2025-11-27 | $0.0954 | — | — |
| 2025-11-26 | $0.0921 | — | — |
| 2025-11-25 | $0.0918 | — | — |
| 2025-11-24 | $0.0921 | — | — |
| 2025-11-23 | $0.0890 | — | — |
| 2025-11-22 | $0.0879 | — | — |
| 2025-11-21 | $0.0870 | — | — |
| 2025-11-20 | $0.0920 | — | — |
| 2025-11-19 | $0.0926 | — | — |
| 2025-11-18 | $0.0965 | — | — |
| 2025-11-17 | $0.0952 | — | — |
| 2025-11-16 | $0.0968 | — | — |
| 2025-11-15 | $0.0986 | — | — |
| 2025-11-14 | $0.0973 | — | — |
| 2025-11-13 | $0.1004 | — | — |
| 2025-11-12 | $0.1068 | — | — |
| 2025-11-11 | $0.1068 | — | — |
| 2025-11-10 | $0.1117 | — | — |
| 2025-11-09 | $0.1072 | — | — |
| 2025-11-08 | $0.1069 | — | — |
| 2025-11-07 | $0.1082 | — | — |
| 2025-11-06 | $0.0972 | — | — |
| 2025-11-05 | $0.0956 | — | — |
| 2025-11-04 | $0.0919 | — | — |
| 2025-11-03 | $0.0970 | — | — |
| 2025-11-02 | $0.1107 | — | — |
| 2025-11-01 | $0.1094 | — | — |
| 2025-10-31 | $0.1083 | — | — |
| 2025-10-30 | $0.1052 | — | — |
| 2025-10-29 | $0.1134 | — | — |
| 2025-10-28 | $0.1152 | — | — |
| 2025-10-27 | $0.1170 | — | — |
| 2025-10-26 | $0.1214 | — | — |
| 2025-10-25 | $0.1183 | — | — |
| 2025-10-24 | $0.1183 | — | — |
| 2025-10-23 | $0.1177 | — | — |
| 2025-10-22 | $0.1139 | — | — |
| 2025-10-21 | $0.1176 | — | — |
| 2025-10-20 | $0.1212 | — | — |
| 2025-10-19 | $0.1206 | — | — |
| 2025-10-18 | $0.1174 | — | — |
| 2025-10-17 | $0.1166 | — | — |
| 2025-10-16 | $0.1183 | — | — |
| 2025-10-15 | $0.1229 | — | — |
| 2025-10-14 | $0.1264 | — | — |
| 2025-10-13 | $0.1308 | — | — |
| 2025-10-12 | $0.1245 | — | — |
| 2025-10-11 | $0.1127 | — | — |
| 2025-10-10 | $0.1145 | — | — |
| 2025-10-09 | $0.1421 | — | — |
| 2025-10-08 | $0.1454 | — | — |
| 2025-10-07 | $0.1436 | — | — |
| 2025-10-06 | $0.1522 | — | — |
| 2025-10-05 | $0.1469 | — | — |
| 2025-10-04 | $0.1486 | — | — |
| 2025-10-03 | $0.1529 | — | — |
| 2025-10-02 | $0.1518 | — | — |
| 2025-10-01 | $0.1487 | — | — |
| 2025-09-30 | $0.1405 | — | — |
| 2025-09-29 | $0.1445 | — | — |
| 2025-09-28 | $0.1448 | — | — |
| 2025-09-27 | $0.1428 | — | — |
| 2025-09-26 | $0.1449 | — | — |
| 2025-09-25 | $0.1399 | — | — |
| 2025-09-24 | $0.1483 | — | — |
| 2025-09-23 | $0.1490 | — | — |
| 2025-09-22 | $0.1485 | — | — |
| 2025-09-21 | $0.1579 | — | — |
| 2025-09-20 | $0.1597 | — | — |
| 2025-09-19 | $0.1589 | — | — |
| 2025-09-18 | $0.1670 | — | — |
| 2025-09-17 | $0.1661 | — | — |
| 2025-09-16 | $0.1648 | — | — |
| 2025-09-15 | $0.1610 | — | — |
| 2025-09-14 | $0.1669 | — | — |
| 2025-09-13 | $0.1723 | — | — |
| 2025-09-12 | $0.1705 | — | — |
| 2025-09-11 | $0.1666 | — | — |
| 2025-09-10 | $0.1663 | — | — |
| 2025-09-09 | $0.1632 | — | — |
| 2025-09-08 | $0.1633 | — | — |
| 2025-09-07 | $0.1592 | — | — |
| 2025-09-06 | $0.1571 | — | — |
| 2025-09-05 | $0.1599 | — | — |
| 2025-09-04 | $0.1560 | — | — |
| 2025-09-03 | $0.1590 | — | — |
| 2025-09-02 | $0.1588 | — | — |
| 2025-09-01 | $0.1561 | — | — |
| 2025-08-31 | $0.1591 | — | — |
| 2025-08-30 | $0.1611 | — | — |
| 2025-08-29 | $0.1594 | — | — |
| 2025-08-28 | $0.1668 | — | — |
| 2025-08-27 | $0.1625 | — | — |
| 2025-08-26 | $0.1633 | — | — |
| 2025-08-25 | $0.1582 | — | — |
| 2025-08-24 | $0.1683 | — | — |
| 2025-08-23 | $0.1697 | — | — |
| 2025-08-22 | $0.1719 | — | — |
| 2025-08-21 | $0.1596 | — | — |
| 2025-08-20 | $0.1639 | — | — |
| 2025-08-19 | $0.1583 | — | — |
| 2025-08-18 | $0.1642 | — | — |
| 2025-08-17 | $0.1693 | — | — |
| 2025-08-16 | $0.1713 | — | — |
| 2025-08-15 | $0.1679 | — | — |
| 2025-08-14 | $0.1679 | — | — |
| 2025-08-13 | $0.1832 | — | — |
| 2025-08-12 | $0.1796 | — | — |
| 2025-08-11 | $0.1707 | — | — |
| 2025-08-10 | $0.1770 | — | — |
| 2025-08-09 | $0.1751 | — | — |
| 2025-08-08 | $0.1734 | — | — |
| 2025-08-07 | $0.1704 | — | — |
| 2025-08-06 | $0.1649 | — | — |
| 2025-08-05 | $0.1637 | — | — |
| 2025-08-04 | $0.1686 | — | — |
| 2025-08-03 | $0.1636 | — | — |
| 2025-08-02 | $0.1599 | — | — |
| 2025-08-01 | $0.1632 | — | — |
| 2025-07-31 | $0.1678 | — | — |
| 2025-07-30 | $0.1736 | — | — |