Powerledger
POWR
Rank #660
$0.0934
Updated 25 days ago
Market Cap
$49.49M
24h Volume
$3.02M
Avg Volume (6m)
$4.84M
24h High/Low
$0.0953
$0.0884
$0.0884
Price Chart
Categories & Chains
Categories
GMCI Index
Ethereum Ecosystem
Blockchain Capital Portfolio
Alleged SEC Securities
Energi Ecosystem
DePIN
GMCI DePIN Index
Energy
Chains
Ethereum
0x595832f8fc6bf59...
Energi
0xd1bbc2a68b97a8a...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0934 | $0.0953 | $0.0884 | $0.0934 | $3.02M | $49.49M |
| Dec 2, 2025 | $0.0898 | $0.0944 | $0.0872 | $0.0937 | $4.04M | $47.90M |
| Dec 1, 2025 | $0.0935 | $0.0935 | $0.0880 | $0.0900 | $3.92M | $47.19M |
| Nov 30, 2025 | $0.0941 | $0.0967 | $0.0941 | $0.0944 | $3.74M | $50.52M |
| Nov 29, 2025 | $0.0928 | $0.0958 | $0.0928 | $0.0938 | $3.32M | $50.14M |
| Nov 28, 2025 | $0.0954 | $0.0957 | $0.0925 | $0.0928 | $2.95M | $49.98M |
| Nov 27, 2025 | $0.0923 | $0.0959 | $0.0919 | $0.0955 | $3.00M | $49.59M |
| Nov 26, 2025 | $0.0921 | $0.0921 | $0.0896 | $0.0921 | $2.66M | $48.22M |
| Nov 25, 2025 | $0.0914 | $0.0918 | $0.0899 | $0.0918 | $2.92M | $48.26M |
| Nov 24, 2025 | $0.0885 | $0.0919 | $0.0875 | $0.0915 | $2.48M | $47.36M |
| Nov 23, 2025 | $0.0876 | $0.0897 | $0.0870 | $0.0894 | $2.57M | $46.98M |
| Nov 22, 2025 | $0.0872 | $0.0878 | $0.0853 | $0.0878 | $4.94M | $45.82M |
| Nov 21, 2025 | $0.0921 | $0.0929 | $0.0852 | $0.0855 | $5.05M | $46.90M |
| Nov 20, 2025 | $0.0929 | $0.0982 | $0.0913 | $0.0933 | $2.91M | $49.85M |
| Nov 19, 2025 | $0.0964 | $0.0964 | $0.0887 | $0.0918 | $2.52M | $49.49M |
| Nov 18, 2025 | $0.0954 | $0.0975 | $0.0948 | $0.0966 | $2.65M | $50.86M |
| Nov 17, 2025 | $0.0961 | $0.1006 | $0.0944 | $0.0949 | $2.65M | $51.71M |
| Nov 16, 2025 | $0.0983 | $0.1006 | $0.0941 | $0.0955 | $2.73M | $51.82M |
| Nov 15, 2025 | $0.0956 | $0.0987 | $0.0956 | $0.0981 | $3.38M | $51.75M |
| Nov 14, 2025 | $0.1004 | $0.1004 | $0.0953 | $0.0961 | $6.03M | $51.53M |
| Nov 13, 2025 | $0.1060 | $0.1068 | $0.0980 | $0.0997 | $8.41M | $54.99M |
| Nov 12, 2025 | $0.1056 | $0.1149 | $0.1041 | $0.1061 | $14.48M | $58.47M |
| Nov 11, 2025 | $0.1101 | $0.1151 | $0.1075 | $0.1101 | $13.68M | $58.38M |
| Nov 10, 2025 | $0.1075 | $0.1075 | $0.1075 | $0.1075 | $5.78M | $56.92M |
| Nov 9, 2025 | $0.1070 | $0.1070 | $0.1070 | $0.1070 | $5.23M | $56.70M |
| Nov 8, 2025 | $0.1084 | $0.1084 | $0.1084 | $0.1084 | $9.09M | $57.40M |
| Nov 7, 2025 | $0.0964 | $0.0964 | $0.0964 | $0.0964 | $3.44M | $51.03M |
| Nov 6, 2025 | $0.0954 | $0.0954 | $0.0954 | $0.0954 | $1.63M | $50.50M |
| Nov 5, 2025 | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $5.67M | $48.73M |
| Nov 4, 2025 | $0.0969 | $0.0969 | $0.0969 | $0.0969 | $5.09M | $51.30M |
| Nov 3, 2025 | $0.1108 | $0.1108 | $0.1108 | $0.1108 | $1.92M | $58.69M |
| Nov 2, 2025 | $0.1102 | $0.1102 | $0.1102 | $0.1102 | $1.66M | $58.39M |
| Nov 1, 2025 | $0.1083 | $0.1083 | $0.1083 | $0.1083 | $2.29M | $57.34M |
| Oct 31, 2025 | $0.1053 | $0.1053 | $0.1053 | $0.1053 | $5.51M | $55.74M |
| Oct 30, 2025 | $0.1139 | $0.1139 | $0.1139 | $0.1139 | $2.53M | $60.26M |
| Oct 29, 2025 | $0.1150 | $0.1150 | $0.1150 | $0.1150 | $2.59M | $60.89M |
| Oct 28, 2025 | $0.1170 | $0.1170 | $0.1170 | $0.1170 | $2.19M | $62.01M |
| Oct 27, 2025 | $0.1209 | $0.1209 | $0.1209 | $0.1209 | $2.13M | $64.08M |
| Oct 26, 2025 | $0.1184 | $0.1184 | $0.1184 | $0.1184 | $1.23M | $62.73M |
| Oct 25, 2025 | $0.1189 | $0.1189 | $0.1189 | $0.1189 | $2.20M | $62.94M |
| Oct 24, 2025 | $0.1179 | $0.1179 | $0.1179 | $0.1179 | $2.06M | $62.48M |
| Oct 23, 2025 | $0.1140 | $0.1140 | $0.1140 | $0.1140 | $3.57M | $60.37M |
| Oct 22, 2025 | $0.1167 | $0.1167 | $0.1167 | $0.1167 | $3.27M | $61.84M |
| Oct 21, 2025 | $0.1208 | $0.1208 | $0.1208 | $0.1208 | $2.33M | $64.05M |
| Oct 20, 2025 | $0.1201 | $0.1201 | $0.1201 | $0.1201 | $1.96M | $63.64M |
| Oct 19, 2025 | $0.1180 | $0.1180 | $0.1180 | $0.1180 | $2.39M | $62.53M |
| Oct 18, 2025 | $0.1166 | $0.1166 | $0.1166 | $0.1166 | $4.87M | $62.01M |
| Oct 17, 2025 | $0.1192 | $0.1192 | $0.1192 | $0.1192 | $4.22M | $63.11M |
| Oct 16, 2025 | $0.1235 | $0.1235 | $0.1235 | $0.1235 | $3.51M | $65.36M |
| Oct 15, 2025 | $0.1266 | $0.1266 | $0.1266 | $0.1266 | $5.93M | $67.06M |
| Oct 14, 2025 | $0.1310 | $0.1310 | $0.1310 | $0.1310 | $6.03M | $69.31M |
| Oct 13, 2025 | $0.1243 | $0.1243 | $0.1243 | $0.1243 | $3.99M | $65.85M |
| Oct 12, 2025 | $0.1130 | $0.1130 | $0.1130 | $0.1130 | $11.51M | $59.85M |
| Oct 11, 2025 | $0.1131 | $0.1131 | $0.1131 | $0.1131 | $10.34M | $60.38M |
| Oct 10, 2025 | $0.1420 | $0.1420 | $0.1420 | $0.1420 | $2.51M | $75.26M |
| Oct 9, 2025 | $0.1458 | $0.1458 | $0.1458 | $0.1458 | $3.75M | $77.23M |
| Oct 8, 2025 | $0.1434 | $0.1434 | $0.1434 | $0.1434 | $3.13M | $75.97M |
| Oct 7, 2025 | $0.1521 | $0.1521 | $0.1521 | $0.1521 | $2.82M | $80.63M |
| Oct 6, 2025 | $0.1468 | $0.1468 | $0.1468 | $0.1468 | $3.33M | $77.72M |
| Oct 5, 2025 | $0.1483 | $0.1483 | $0.1483 | $0.1483 | $2.39M | $78.54M |
| Oct 4, 2025 | $0.1533 | $0.1533 | $0.1533 | $0.1533 | $3.13M | $81.20M |
| Oct 3, 2025 | $0.1514 | $0.1514 | $0.1514 | $0.1514 | $2.96M | $80.06M |
| Oct 2, 2025 | $0.1485 | $0.1485 | $0.1485 | $0.1485 | $3.13M | $78.71M |
| Oct 1, 2025 | $0.1408 | $0.1408 | $0.1408 | $0.1408 | $3.34M | $74.57M |
| Sep 30, 2025 | $0.1439 | $0.1439 | $0.1439 | $0.1439 | $3.10M | $76.27M |
| Sep 29, 2025 | $0.1444 | $0.1444 | $0.1444 | $0.1444 | $2.16M | $76.58M |
| Sep 28, 2025 | $0.1428 | $0.1428 | $0.1428 | $0.1428 | $2.39M | $75.63M |
| Sep 27, 2025 | $0.1450 | $0.1450 | $0.1450 | $0.1450 | $5.02M | $76.84M |
| Sep 26, 2025 | $0.1400 | $0.1400 | $0.1400 | $0.1400 | $4.29M | $74.23M |
| Sep 25, 2025 | $0.1486 | $0.1486 | $0.1486 | $0.1486 | $2.92M | $78.68M |
| Sep 24, 2025 | $0.1488 | $0.1488 | $0.1488 | $0.1488 | $3.09M | $78.81M |
| Sep 23, 2025 | $0.1484 | $0.1484 | $0.1484 | $0.1484 | $3.70M | $78.65M |
| Sep 22, 2025 | $0.1578 | $0.1578 | $0.1578 | $0.1578 | $2.49M | $83.65M |
| Sep 21, 2025 | $0.1600 | $0.1600 | $0.1600 | $0.1600 | $2.33M | $84.74M |
| Sep 20, 2025 | $0.1589 | $0.1589 | $0.1589 | $0.1589 | $4.18M | $84.16M |
| Sep 19, 2025 | $0.1668 | $0.1668 | $0.1668 | $0.1668 | $3.21M | $88.34M |
| Sep 18, 2025 | $0.1666 | $0.1666 | $0.1666 | $0.1666 | $3.02M | $88.22M |
| Sep 17, 2025 | $0.1645 | $0.1645 | $0.1645 | $0.1645 | $3.38M | $87.09M |
| Sep 16, 2025 | $0.1613 | $0.1613 | $0.1613 | $0.1613 | $4.53M | $85.38M |
| Sep 15, 2025 | $0.1669 | $0.1669 | $0.1669 | $0.1669 | $4.18M | $88.45M |
| Sep 14, 2025 | $0.1724 | $0.1724 | $0.1724 | $0.1724 | $5.49M | $91.36M |
| Sep 13, 2025 | $0.1699 | $0.1699 | $0.1699 | $0.1699 | $5.03M | $90.01M |
| Sep 12, 2025 | $0.1668 | $0.1668 | $0.1668 | $0.1668 | $4.33M | $88.35M |
| Sep 11, 2025 | $0.1663 | $0.1663 | $0.1663 | $0.1663 | $6.94M | $88.12M |
| Sep 10, 2025 | $0.1633 | $0.1633 | $0.1633 | $0.1633 | $5.42M | $86.54M |
| Sep 9, 2025 | $0.1635 | $0.1635 | $0.1635 | $0.1635 | $3.95M | $86.59M |
| Sep 8, 2025 | $0.1589 | $0.1589 | $0.1589 | $0.1589 | $2.94M | $84.20M |
| Sep 7, 2025 | $0.1577 | $0.1577 | $0.1577 | $0.1577 | $2.60M | $83.54M |
| Sep 6, 2025 | $0.1602 | $0.1602 | $0.1602 | $0.1602 | $4.62M | $84.83M |
| Sep 5, 2025 | $0.1556 | $0.1556 | $0.1556 | $0.1556 | $3.72M | $82.47M |
| Sep 4, 2025 | $0.1590 | $0.1590 | $0.1590 | $0.1590 | $3.10M | $84.21M |
| Sep 3, 2025 | $0.1591 | $0.1591 | $0.1591 | $0.1591 | $2.86M | $84.29M |
| Sep 2, 2025 | $0.1555 | $0.1555 | $0.1555 | $0.1555 | $4.09M | $82.36M |
| Sep 1, 2025 | $0.1594 | $0.1594 | $0.1594 | $0.1594 | $2.90M | $84.45M |
| Aug 31, 2025 | $0.1612 | $0.1612 | $0.1612 | $0.1612 | $2.41M | $85.37M |
| Aug 30, 2025 | $0.1599 | $0.1599 | $0.1599 | $0.1599 | $4.63M | $84.73M |
| Aug 29, 2025 | $0.1673 | $0.1673 | $0.1673 | $0.1673 | $4.79M | $88.55M |
| Aug 28, 2025 | $0.1630 | $0.1630 | $0.1630 | $0.1630 | $4.77M | $86.38M |
| Aug 27, 2025 | $0.1633 | $0.1633 | $0.1633 | $0.1633 | $4.95M | $86.55M |
| Aug 26, 2025 | $0.1582 | $0.1582 | $0.1582 | $0.1582 | $8.27M | $83.77M |
| Aug 25, 2025 | $0.1679 | $0.1679 | $0.1679 | $0.1679 | $8.32M | $89.02M |
| Aug 24, 2025 | $0.1697 | $0.1697 | $0.1697 | $0.1697 | $6.92M | $89.92M |
| Aug 23, 2025 | $0.1718 | $0.1718 | $0.1718 | $0.1718 | $7.44M | $91.02M |
| Aug 22, 2025 | $0.1593 | $0.1593 | $0.1593 | $0.1593 | $4.91M | $84.37M |
| Aug 21, 2025 | $0.1640 | $0.1640 | $0.1640 | $0.1640 | $5.27M | $86.86M |
| Aug 20, 2025 | $0.1584 | $0.1584 | $0.1584 | $0.1584 | $5.38M | $83.90M |
| Aug 19, 2025 | $0.1649 | $0.1649 | $0.1649 | $0.1649 | $5.86M | $87.31M |
| Aug 18, 2025 | $0.1692 | $0.1692 | $0.1692 | $0.1692 | $5.15M | $89.59M |
| Aug 17, 2025 | $0.1715 | $0.1715 | $0.1715 | $0.1715 | $4.17M | $90.83M |
| Aug 16, 2025 | $0.1674 | $0.1674 | $0.1674 | $0.1674 | $6.88M | $88.63M |
| Aug 15, 2025 | $0.1679 | $0.1679 | $0.1679 | $0.1679 | $7.64M | $89.04M |
| Aug 14, 2025 | $0.1831 | $0.1831 | $0.1831 | $0.1831 | $6.67M | $97.01M |
| Aug 13, 2025 | $0.1793 | $0.1793 | $0.1793 | $0.1793 | $6.24M | $95.01M |
| Aug 12, 2025 | $0.1702 | $0.1702 | $0.1702 | $0.1702 | $4.22M | $90.18M |
| Aug 11, 2025 | $0.1776 | $0.1776 | $0.1776 | $0.1776 | $3.97M | $94.08M |
| Aug 10, 2025 | $0.1752 | $0.1752 | $0.1752 | $0.1752 | $3.27M | $92.85M |
| Aug 9, 2025 | $0.1725 | $0.1725 | $0.1725 | $0.1725 | $2.91M | $91.37M |
| Aug 8, 2025 | $0.1705 | $0.1705 | $0.1705 | $0.1705 | $3.37M | $90.30M |
| Aug 7, 2025 | $0.1652 | $0.1652 | $0.1652 | $0.1652 | $3.07M | $87.45M |
| Aug 6, 2025 | $0.1638 | $0.1638 | $0.1638 | $0.1638 | $3.63M | $86.77M |
| Aug 5, 2025 | $0.1687 | $0.1687 | $0.1687 | $0.1687 | $3.15M | $89.36M |
| Aug 4, 2025 | $0.1635 | $0.1635 | $0.1635 | $0.1635 | $3.01M | $86.62M |
| Aug 3, 2025 | $0.1594 | $0.1594 | $0.1594 | $0.1594 | $4.36M | $84.54M |
| Aug 2, 2025 | $0.1629 | $0.1629 | $0.1629 | $0.1629 | $7.21M | $86.32M |
| Aug 1, 2025 | $0.1681 | $0.1681 | $0.1681 | $0.1681 | $5.05M | $89.06M |
| Jul 31, 2025 | $0.1756 | $0.1756 | $0.1756 | $0.1756 | $4.97M | $93.06M |
| Jul 30, 2025 | $0.1754 | $0.1754 | $0.1754 | $0.1754 | $5.20M | $92.81M |
| Jul 29, 2025 | $0.1776 | $0.1776 | $0.1776 | $0.1776 | $9.86M | $94.54M |
| Jul 28, 2025 | $0.1905 | $0.1905 | $0.1905 | $0.1905 | $7.46M | $100.93M |
| Jul 27, 2025 | $0.1830 | $0.1830 | $0.1830 | $0.1830 | $2.84M | $96.94M |
| Jul 26, 2025 | $0.1833 | $0.1833 | $0.1833 | $0.1833 | $7.03M | $97.15M |
| Jul 25, 2025 | $0.1800 | $0.1800 | $0.1800 | $0.1800 | $5.66M | $95.21M |
| Jul 24, 2025 | $0.1851 | $0.1851 | $0.1851 | $0.1851 | $15.05M | $98.21M |
| Jul 23, 2025 | $0.1966 | $0.1966 | $0.1966 | $0.1966 | $9.20M | $104.13M |
| Jul 22, 2025 | $0.1958 | $0.1958 | $0.1958 | $0.1958 | $5.43M | $103.75M |
| Jul 21, 2025 | $0.1908 | $0.1908 | $0.1908 | $0.1908 | $6.86M | $100.99M |
| Jul 20, 2025 | $0.1850 | $0.1850 | $0.1850 | $0.1850 | $4.30M | $97.98M |
| Jul 19, 2025 | $0.1847 | $0.1847 | $0.1847 | $0.1847 | $6.55M | $97.82M |
| Jul 18, 2025 | $0.1851 | $0.1851 | $0.1851 | $0.1851 | $5.50M | $98.03M |
| Jul 17, 2025 | $0.1854 | $0.1854 | $0.1854 | $0.1854 | $4.96M | $98.26M |
| Jul 16, 2025 | $0.1845 | $0.1845 | $0.1845 | $0.1845 | $8.08M | $97.80M |
| Jul 15, 2025 | $0.1808 | $0.1808 | $0.1808 | $0.1808 | $17.25M | $95.78M |
| Jul 14, 2025 | $0.1789 | $0.1789 | $0.1789 | $0.1789 | $7.37M | $94.46M |
| Jul 13, 2025 | $0.1773 | $0.1773 | $0.1773 | $0.1773 | $41.78M | $93.95M |
| Jul 12, 2025 | $0.1705 | $0.1705 | $0.1705 | $0.1705 | $8.81M | $90.32M |
| Jul 11, 2025 | $0.1692 | $0.1692 | $0.1692 | $0.1692 | $5.80M | $89.50M |
| Jul 10, 2025 | $0.1620 | $0.1620 | $0.1620 | $0.1620 | $4.22M | $85.80M |
| Jul 9, 2025 | $0.1564 | $0.1564 | $0.1564 | $0.1564 | $3.63M | $82.76M |
| Jul 8, 2025 | $0.1527 | $0.1527 | $0.1527 | $0.1527 | $4.18M | $80.88M |
| Jul 7, 2025 | $0.1534 | $0.1534 | $0.1534 | $0.1534 | $3.13M | $81.23M |
| Jul 6, 2025 | $0.1514 | $0.1514 | $0.1514 | $0.1514 | $3.08M | $80.17M |
| Jul 5, 2025 | $0.1520 | $0.1520 | $0.1520 | $0.1520 | $4.29M | $80.58M |
| Jul 4, 2025 | $0.1575 | $0.1575 | $0.1575 | $0.1575 | $4.79M | $83.39M |
| Jul 3, 2025 | $0.1566 | $0.1566 | $0.1566 | $0.1566 | $6.30M | $82.95M |
| Jul 2, 2025 | $0.1444 | $0.1444 | $0.1444 | $0.1444 | $3.06M | $76.45M |
| Jul 1, 2025 | $0.1503 | $0.1503 | $0.1503 | $0.1503 | $3.76M | $79.60M |
| Jun 30, 2025 | $0.1556 | $0.1556 | $0.1556 | $0.1556 | $2.55M | $82.42M |
| Jun 29, 2025 | $0.1513 | $0.1513 | $0.1513 | $0.1513 | $2.42M | $80.16M |
| Jun 28, 2025 | $0.1479 | $0.1479 | $0.1479 | $0.1479 | $3.42M | $78.34M |