Powerledger
POWR
Rank #660
$0.0934
Updated 25 days ago
Market Cap
$49.49M
24h Volume
$3.02M
Avg Volume (90d)
$4.03M
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 |