empowr coin EMPR
Xếp hạng #?
12:43:16 17/09/2020
empowr coin (EMPR)
Không theo dõi
Lịch sử giá empowr coin (EMPR) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.008618 | $0.08797 | $0.007559 | $0.008082 | $1,839.45 | $0 |
| 2018-10-02 | $0.008074 | $0.009134 | $0.004531 | $0.005227 | $3,213.37 | $0 |
| 2018-10-03 | $0.006138 | $0.01002 | $0.004393 | $0.007138 | $2,441.77 | $0 |
| 2018-10-04 | $0.007139 | $0.007487 | $0.006368 | $0.006664 | $1,645.34 | $0 |
| 2018-10-05 | $0.006662 | $0.008697 | $0.005535 | $0.006477 | $3,691.75 | $0 |
| 2018-10-06 | $0.006480 | $0.01010 | $0.004495 | $0.006390 | $40,015.30 | $0 |
| 2018-10-07 | $0.008213 | $0.02240 | $0.006758 | $0.009056 | $75,413.20 | $0 |
| 2018-10-08 | $0.02590 | $0.02590 | $0.006562 | $0.01147 | $51,188.40 | $0 |
| 2018-10-09 | $0.009932 | $0.01136 | $0.006877 | $0.009799 | $33,749.20 | $0 |
| 2018-10-10 | $0.009788 | $0.01803 | $0.007904 | $0.01083 | $38,132.30 | $0 |
| 2018-10-11 | $0.01060 | $0.01313 | $0.005414 | $0.008901 | $32,380.90 | $0 |
| 2018-10-12 | $0.008899 | $0.01629 | $0.007284 | $0.009456 | $91,418.90 | $0 |
| 2018-10-13 | $0.009443 | $0.01146 | $0.008010 | $0.008383 | $44,737.80 | $0 |
| 2018-10-14 | $0.01138 | $0.01164 | $0.006186 | $0.01018 | $9,292.89 | $0 |
| 2018-10-15 | $0.01020 | $0.01221 | $0.001033 | $0.006345 | $18,260.80 | $0 |
| 2018-10-16 | $0.008609 | $0.05892 | $0.005699 | $0.006508 | $11,178.80 | $0 |
| 2018-10-17 | $0.006520 | $0.01212 | $0.002105 | $0.006435 | $23,105.80 | $0 |
| 2018-10-18 | $0.006420 | $0.008474 | $0.002051 | $0.003049 | $28,207.40 | $0 |
| 2018-10-19 | $0.003049 | $0.009341 | $0.002136 | $0.002350 | $17,020.90 | $0 |
| 2018-10-20 | $0.002347 | $0.008567 | $0.0006528 | $0.002775 | $28,887.90 | $0 |
| 2018-10-21 | $0.002776 | $0.009335 | $0.001450 | $0.001850 | $28,540.50 | $0 |
| 2018-10-22 | $0.001849 | $0.009653 | $0.0007788 | $0.002038 | $22,456.00 | $0 |
| 2018-10-23 | $0.002040 | $0.009896 | $0.0008340 | $0.009223 | $26,986.20 | $0 |
| 2018-10-24 | $0.009222 | $0.01126 | $0.001613 | $0.01060 | $21,735.40 | $0 |
| 2018-10-25 | $0.01040 | $0.01219 | $0.001625 | $0.001814 | $20,354.50 | $0 |
| 2018-10-26 | $0.01134 | $0.01333 | $0.001442 | $0.002032 | $20,264.90 | $0 |
| 2018-10-27 | $0.002033 | $0.01469 | $0.001735 | $0.001739 | $14,326.30 | $0 |
| 2018-10-28 | $0.01404 | $0.01596 | $0.001391 | $0.001436 | $16,856.00 | $0 |
| 2018-10-29 | $0.001436 | $0.01700 | $0.001426 | $0.01498 | $11,562.60 | $0 |
| 2018-10-30 | $0.001565 | $0.01696 | $0.001385 | $0.01502 | $7,237.79 | $0 |
| 2018-10-31 | $0.01503 | $0.01571 | $0.001379 | $0.01571 | $2,893.43 | $0 |