empowr coin EMPR
Xếp hạng #?
12:43:16 17/09/2020
empowr coin (EMPR)
Không theo dõi
Lịch sử giá empowr coin (EMPR) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1981 | $0.2021 | $0.1628 | $0.1738 | $10,815.00 | $0 |
| 2018-09-02 | $0.1739 | $0.7372 | $0.1173 | $0.1589 | $11,178.10 | $0 |
| 2018-09-03 | $0.1590 | $0.1597 | $0.06123 | $0.09545 | $10,600.30 | $0 |
| 2018-09-04 | $0.09547 | $0.09814 | $0.06083 | $0.08288 | $10,323.40 | $0 |
| 2018-09-05 | $0.08281 | $0.08495 | $0.05815 | $0.05815 | $8,541.75 | $0 |
| 2018-09-06 | $0.05815 | $0.06288 | $0.02279 | $0.03894 | $10,626.50 | $0 |
| 2018-09-07 | $0.03900 | $0.07436 | $0.02401 | $0.03715 | $10,201.70 | $0 |
| 2018-09-08 | $0.03715 | $0.05978 | $0.02824 | $0.04550 | $13,537.50 | $0 |
| 2018-09-09 | $0.04532 | $0.2785 | $0.02021 | $0.04154 | $8,231.66 | $0 |
| 2018-09-10 | $0.04156 | $0.04292 | $0.03293 | $0.03798 | $11,106.60 | $0 |
| 2018-09-11 | $0.03804 | $0.03857 | $0.03079 | $0.03342 | $10,227.60 | $0 |
| 2018-09-12 | $0.03342 | $0.03351 | $0.01373 | $0.01815 | $10,862.50 | $0 |
| 2018-09-13 | $0.01817 | $0.02644 | $0.01455 | $0.01761 | $13,352.60 | $0 |
| 2018-09-14 | $0.02326 | $0.02717 | $0.01220 | $0.02545 | $11,664.10 | $0 |
| 2018-09-15 | $0.02541 | $0.04481 | $0.02107 | $0.03793 | $25,216.60 | $0 |
| 2018-09-16 | $0.03794 | $0.04260 | $0.03244 | $0.03419 | $3,288.98 | $0 |
| 2018-09-17 | $0.03415 | $0.03434 | $0.01970 | $0.02079 | $10,013.60 | $0 |
| 2018-09-18 | $0.02079 | $0.02610 | $0.01053 | $0.01746 | $12,357.70 | $0 |
| 2018-09-19 | $0.01743 | $0.02123 | $0.01052 | $0.01260 | $11,026.00 | $0 |
| 2018-09-20 | $0.01260 | $0.01718 | $0.006484 | $0.009036 | $13,289.50 | $0 |
| 2018-09-21 | $0.01213 | $0.01225 | $0.007380 | $0.009348 | $23,049.10 | $0 |
| 2018-09-22 | $0.009378 | $0.01184 | $0.006322 | $0.008896 | $11,451.90 | $0 |
| 2018-09-23 | $0.008901 | $0.009211 | $0.006893 | $0.007865 | $13,304.90 | $0 |
| 2018-09-24 | $0.007879 | $0.008419 | $0.004800 | $0.005079 | $10,743.70 | $0 |
| 2018-09-25 | $0.005080 | $0.01053 | $0.002105 | $0.003979 | $11,492.10 | $0 |
| 2018-09-26 | $0.003986 | $0.004556 | $0.002162 | $0.002162 | $11,458.50 | $0 |
| 2018-09-27 | $0.002161 | $0.004386 | $0.0004582 | $0.001547 | $5,463.70 | $0 |
| 2018-09-28 | $0.001326 | $0.01314 | $0.001104 | $0.005576 | $17,869.60 | $0 |
| 2018-09-29 | $0.005565 | $0.01156 | $0.002442 | $0.009042 | $8,973.93 | $0 |
| 2018-09-30 | $0.009032 | $0.01505 | $0.004679 | $0.008620 | $6,433.37 | $0 |