empowr coin EMPR
Xếp hạng #?
12:43:16 17/09/2020
empowr coin (EMPR)
Không theo dõi
Lịch sử giá empowr coin (EMPR) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01571 | $0.01571 | $0.001063 | $0.001151 | $2,200.91 | $0 |
| 2018-11-02 | $0.001208 | $0.002017 | $0.001134 | $0.001149 | $753.08 | $0 |
| 2018-11-03 | $0.001149 | $0.001199 | $0.00007993 | $0.0006994 | $2,094.63 | $0 |
| 2018-11-04 | $0.0005995 | $0.0007004 | $0.0003995 | $0.0004957 | $1,291.84 | $0 |
| 2018-11-05 | $0.0004969 | $0.002096 | $0.0003552 | $0.0003707 | $16,404.30 | $0 |
| 2018-11-06 | $0.0003771 | $0.0003932 | $0.0002109 | $0.0002322 | $18,325.50 | $0 |
| 2018-11-07 | $0.0002325 | $0.0002466 | $0.0002196 | $0.0002280 | $23,790.20 | $0 |
| 2018-11-08 | $0.0002279 | $0.0002930 | $0.0001709 | $0.0001709 | $28,917.50 | $0 |
| 2018-11-09 | $0.0001708 | $0.0002093 | $0.0001281 | $0.0001281 | $32,647.90 | $0 |
| 2018-11-10 | $0.0001280 | $0.0001347 | $0.00006173 | $0.00006190 | $17,230.40 | $0 |
| 2018-11-11 | $0.00006181 | $0.00007261 | $0.00003681 | $0.00005094 | $14,180.90 | $0 |
| 2018-11-12 | $0.00005129 | $0.0001407 | $0.00004675 | $0.0001256 | $15,627.50 | $0 |
| 2018-11-13 | $0.0001195 | $0.0003714 | $0.0001080 | $0.0001875 | $22,689.30 | $0 |
| 2018-11-14 | $0.0001874 | $0.0001954 | $0.0001246 | $0.0001319 | $12,927.30 | $0 |
| 2018-11-15 | $0.0001290 | $0.0001473 | $0.00009446 | $0.0001054 | $17,274.70 | $0 |
| 2018-11-16 | $0.0001269 | $0.0001269 | $0.00006406 | $0.00006665 | $36,635.10 | $0 |
| 2018-11-17 | $0.00006660 | $0.00006861 | $0.00005040 | $0.00005220 | $31,148.10 | $0 |
| 2018-11-18 | $0.00005045 | $0.00005640 | $0.00002825 | $0.00002831 | $27,182.30 | $0 |
| 2018-11-19 | $0.00002659 | $0.00008000 | $0.00002659 | $0.00003295 | $18,369.70 | $0 |
| 2018-11-20 | $0.00003423 | $0.00003423 | $0.00002571 | $0.00002613 | $24,713.10 | $0 |
| 2018-11-21 | $0.00002619 | $0.00002819 | $0.00002114 | $0.00002601 | $21,135.30 | $0 |
| 2018-11-22 | $0.00002463 | $0.00002469 | $0.00001469 | $0.00001903 | $19,380.20 | $0 |
| 2018-11-23 | $0.00001889 | $0.00002476 | $0.00001694 | $0.00002466 | $20,170.60 | $0 |
| 2018-11-24 | $0.00002464 | $0.00002568 | $0.00001963 | $0.00002159 | $31,117.00 | $0 |
| 2018-11-25 | $0.00002153 | $0.00002270 | $0.00001281 | $0.00001402 | $26,013.40 | $0 |
| 2018-11-26 | $0.00001399 | $0.00001647 | $0.000006565 | $0.000008722 | $17,508.80 | $0 |
| 2018-11-27 | $0.000007659 | $0.00001729 | $0.000006337 | $0.000007146 | $6,289.38 | $0 |
| 2018-11-28 | $0.000007165 | $0.00001292 | $0.000006876 | $0.000006935 | $22,480.90 | $0 |
| 2018-11-29 | $0.000006934 | $0.000008362 | $0.000003609 | $0.000005543 | $30,183.28 | $0 |
| 2018-11-30 | $0.000005554 | $0.000005803 | $0.000004612 | $0.000004869 | $35,498.91 | $0 |