Powerledger
POWR
Rank #660
$0.1101
Updated 6 days ago
Market Cap
$58.38M
24h Volume
$13.68M
Avg Volume (90d)
$4.19M
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 |
| 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 |