empowr coin EMPR
Xếp hạng #?
12:43:16 17/09/2020
empowr coin (EMPR)
Không theo dõi
Lịch sử giá empowr coin (EMPR) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.000004880 | $0.000004992 | $0.000002399 | $0.000002619 | $30,722.14 | $0 |
| 2018-12-02 | $0.000002607 | $0.000002865 | $0.000001065 | $0.000001235 | $27,077.72 | $0 |
| 2018-12-03 | $0.000001208 | $0.000001699 | $0.000001017 | $0.000001158 | $42,792.60 | $0 |
| 2018-12-04 | $0.000001212 | $0.000001214 | $0.0000009907 | $0.000001004 | $40,386.11 | $0 |
| 2018-12-05 | $0.000001005 | $0.000001067 | $0.0000004257 | $0.0000005332 | $46,015.42 | $0 |
| 2018-12-06 | $0.0000005415 | $0.0000005452 | $0.0000001686 | $0.0000002444 | $28,586.43 | $0 |
| 2018-12-07 | $0.0000002445 | $0.000001351 | $0.0000002332 | $0.0000004768 | $24,486.46 | $0 |
| 2018-12-08 | $0.0000004760 | $0.0000008023 | $0.0000004760 | $0.0000006570 | $19,602.28 | $0 |
| 2018-12-09 | $0.0000006546 | $0.000001326 | $0.0000006433 | $0.000001325 | $20,085.33 | $0 |
| 2018-12-10 | $0.000001311 | $0.000004591 | $0.000001307 | $0.000004428 | $40,733.27 | $0 |
| 2018-12-11 | $0.000004494 | $0.000004494 | $0.000002058 | $0.000002531 | $25,859.99 | $137,734 |
| 2018-12-12 | $0.000002517 | $0.000002533 | $0.0000009892 | $0.000001894 | $15,593.52 | $103,066 |
| 2018-12-13 | $0.000001895 | $0.000002107 | $0.000001715 | $0.000001811 | $22,929.41 | $104,937 |
| 2018-12-14 | $0.000001863 | $0.000001863 | $0.0000007590 | $0.0000009287 | $90,867.49 | $59,432.10 |
| 2018-12-15 | $0.0000009707 | $0.0000009822 | $0.0000004209 | $0.0000004974 | $167,093 | $38,069.88 |
| 2018-12-16 | $0.0000004392 | $0.0000006579 | $0.0000002785 | $0.0000003625 | $190,099 | $45,450.21 |
| 2018-12-17 | $0.0000003628 | $0.0000003673 | $0.0000003004 | $0.0000003282 | $183,650 | $47,747.14 |
| 2018-12-18 | $0.0000003281 | $0.0000003484 | $0.0000001089 | $0.0000002750 | $242,885 | $59,568.37 |
| 2018-12-19 | $0.0000002834 | $0.0000002834 | $0.0000001391 | $0.0000001544 | $88,649.69 | $34,105.55 |
| 2018-12-20 | $0.0000001520 | $0.0000002556 | $0.00000006633 | $0.00000008797 | $158,065 | $33,775.02 |
| 2018-12-21 | $0.00000008802 | $0.0000001150 | $0.00000006098 | $0.00000007230 | $119,716 | $33,970.64 |
| 2018-12-22 | $0.00000007221 | $0.00000008056 | $0.00000001904 | $0.00000002761 | $130,692 | $18,300.36 |
| 2018-12-23 | $0.00000002770 | $0.00000005562 | $0.00000002174 | $0.00000002198 | $77,103.36 | $17,633.82 |
| 2018-12-24 | $0.00000002197 | $0.00000002778 | $0.00000001114 | $0.00000001725 | $50,902.08 | $17,030.25 |
| 2018-12-25 | $0.00000001736 | $0.00000001736 | $0.00000001311 | $0.00000001390 | $37,129.37 | $16,264.48 |
| 2018-12-26 | $0.00000001391 | $0.00000001601 | $0.00000001076 | $0.00000001299 | $34,138.99 | $17,125.05 |
| 2018-12-27 | $0.00000001300 | $0.00000001317 | $0.00000001134 | $0.00000001156 | $3,334.82 | $16,499.80 |
| 2018-12-28 | $0.00000001158 | $0.00000002524 | $0.00000001147 | $0.00000002047 | $329.65 | $31,308.98 |
| 2018-12-29 | $0.00000002056 | $0.00000002329 | $0.00000001505 | $0.00000001948 | $38,217.49 | $31,699.20 |
| 2018-12-30 | $0.00000001940 | $0.00000002311 | $0.00000001777 | $0.00000002043 | $37,328.11 | $35,396.23 |
| 2018-12-31 | $0.00000002034 | $0.00000002065 | $0.00000001818 | $0.00000001974 | $35,784.00 | $35,789.51 |