Powerledger
POWR
Rank #660
$0.1101
Updated 6 days ago
Market Cap
$58.38M
24h Volume
$13.68M
Avg Volume (30d)
$3.77M
24h High/Low
$0.1151
$0.1075
$0.1075
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 |
|---|---|---|---|---|---|---|
| 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 |