empowr coin EMPR
Xếp hạng #?
12:43:16 17/09/2020
empowr coin (EMPR)
Không theo dõi
Lịch sử giá empowr coin (EMPR) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $2.34 | $2.35 | $1.83 | $2.25 | $73,477.30 | $0 |
| 2018-08-02 | $1.93 | $2.34 | $1.80 | $2.31 | $74,671.70 | $0 |
| 2018-08-03 | $2.31 | $4.18 | $1.78 | $3.88 | $184,875 | $0 |
| 2018-08-04 | $3.88 | $5.15 | $3.84 | $4.75 | $80,053.60 | $0 |
| 2018-08-05 | $4.75 | $7.05 | $4.70 | $6.86 | $234,653 | $0 |
| 2018-08-06 | $6.78 | $8.17 | $2.21 | $3.99 | $30,729.50 | $0 |
| 2018-08-07 | $3.99 | $6.56 | $3.66 | $4.11 | $21,080.50 | $0 |
| 2018-08-08 | $4.10 | $7.06 | $4.06 | $5.14 | $53,202.90 | $0 |
| 2018-08-09 | $5.14 | $7.24 | $3.66 | $3.66 | $33,508.10 | $0 |
| 2018-08-10 | $7.14 | $7.21 | $1.45 | $2.44 | $17,271.10 | $0 |
| 2018-08-11 | $2.44 | $3.96 | $1.95 | $2.21 | $10,980.50 | $0 |
| 2018-08-12 | $2.20 | $4.78 | $1.61 | $1.95 | $17,319.70 | $0 |
| 2018-08-13 | $1.95 | $2.06 | $1.40 | $1.40 | $17,130.30 | $0 |
| 2018-08-14 | $1.40 | $4.35 | $1.02 | $1.14 | $2,515.82 | $0 |
| 2018-08-15 | $1.15 | $2.16 | $1.04 | $1.18 | $22,369.70 | $0 |
| 2018-08-16 | $1.18 | $1.39 | $1.04 | $1.14 | $1,950.24 | $0 |
| 2018-08-17 | $1.14 | $1.20 | $0.5463 | $0.5682 | $22,943.80 | $0 |
| 2018-08-18 | $0.8556 | $1.15 | $0.5793 | $0.8577 | $11,339.00 | $0 |
| 2018-08-19 | $0.8584 | $0.9515 | $0.5960 | $0.6925 | $11,272.20 | $0 |
| 2018-08-20 | $0.6926 | $0.8005 | $0.1923 | $0.1923 | $11,826.20 | $0 |
| 2018-08-21 | $0.2734 | $0.5258 | $0.2733 | $0.3073 | $878.59 | $0 |
| 2018-08-22 | $0.3072 | $1.36 | $0.2780 | $0.5453 | $10,541.20 | $0 |
| 2018-08-23 | $0.5467 | $1.09 | $0.3387 | $0.4191 | $11,387.00 | $0 |
| 2018-08-24 | $0.4193 | $0.4938 | $0.3020 | $0.4022 | $21,353.40 | $0 |
| 2018-08-25 | $0.4017 | $0.5098 | $0.3123 | $0.3742 | $659.05 | $0 |
| 2018-08-26 | $0.3742 | $0.4677 | $0.1916 | $0.3127 | $10,530.60 | $0 |
| 2018-08-27 | $0.3133 | $0.9980 | $0.2630 | $0.3223 | $11,733.30 | $0 |
| 2018-08-28 | $0.3236 | $0.3907 | $0.2321 | $0.2701 | $12,205.10 | $0 |
| 2018-08-29 | $0.2700 | $0.3254 | $0.2028 | $0.2284 | $10,317.70 | $0 |
| 2018-08-30 | $0.2286 | $0.2388 | $0.1846 | $0.1918 | $10,858.80 | $0 |
| 2018-08-31 | $0.1910 | $0.2037 | $0.1127 | $0.1981 | $11,195.80 | $0 |