empowr coin EMPR
Xếp hạng #?
12:43:16 17/09/2020
empowr coin (EMPR)
Không theo dõi
Lịch sử giá empowr coin (EMPR) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.00000001905 | $0.00000002074 | $0.00000001738 | $0.00000001970 | $69,049.42 | $39,583.30 |
| 2019-01-02 | $0.00000002121 | $0.00000002155 | $0.00000001515 | $0.00000001841 | $86,171.81 | $40,581.10 |
| 2019-01-03 | $0.00000001840 | $0.00000002110 | $0.00000001651 | $0.00000001939 | $82,407.61 | $45,830.53 |
| 2019-01-04 | $0.00000001939 | $0.00000002078 | $0.00000001469 | $0.00000001547 | $26,588.75 | $37,749.84 |
| 2019-01-05 | $0.00000001543 | $0.00000002687 | $0.00000001524 | $0.00000001793 | $32,024.65 | $51,784.87 |
| 2019-01-06 | $0.00000001790 | $0.00000001797 | $0.00000001503 | $0.00000001630 | $24,753.32 | $49,143.70 |
| 2019-01-07 | $0.00000001631 | $0.00000001741 | $0.00000001557 | $0.00000001736 | $25,889.00 | $52,518.60 |
| 2019-01-08 | $0.00000001735 | $0.00000001895 | $0.00000001546 | $0.00000001684 | $30,021.55 | $52,173.93 |
| 2019-01-09 | $0.00000001656 | $0.00000001766 | $0.00000001555 | $0.00000001651 | $19,114.80 | $51,611.13 |
| 2019-01-10 | $0.00000001651 | $0.00000001661 | $0.00000001373 | $0.00000001393 | $71,724.16 | $44,517.92 |
| 2019-01-11 | $0.00000001390 | $0.00000001409 | $0.00000001268 | $0.00000001306 | $136,304 | $44,340.11 |
| 2019-01-12 | $0.00000001307 | $0.00000001307 | $0.000000007607 | $0.00000001014 | $86,043.84 | $36,150.76 |
| 2019-01-13 | $0.00000001007 | $0.00000001104 | $0.000000008523 | $0.000000008741 | $68,034.38 | $32,697.10 |
| 2019-01-14 | $0.000000008748 | $0.00000001016 | $0.000000008295 | $0.000000009487 | $58,629.40 | $37,771.39 |
| 2019-01-15 | $0.000000009733 | $0.000000009972 | $0.000000008134 | $0.000000008492 | $76,367.99 | $35,575.45 |
| 2019-01-16 | $0.000000008556 | $0.000000008556 | $0.000000003301 | $0.000000004267 | $213,563 | $23,301.18 |
| 2019-01-17 | $0.000000004695 | $0.000000005509 | $0.000000002812 | $0.000000003218 | $93,797.12 | $19,635.76 |
| 2019-01-18 | $0.000000003216 | $0.000000004086 | $0.000000002113 | $0.000000002322 | $88,155.32 | $15,670.00 |
| 2019-01-19 | $0.000000002215 | $0.000000002771 | $0.000000002139 | $0.000000002267 | $65,770.93 | $17,217.85 |
| 2019-01-20 | $0.000000002262 | $0.000000002659 | $0.000000002252 | $0.000000002298 | $25,875.03 | $17,852.86 |
| 2019-01-21 | $0.000000002295 | $0.000000002918 | $0.000000001661 | $0.000000002075 | $71,491.11 | $17,375.61 |
| 2019-01-22 | $0.000000002075 | $0.000000002452 | $0.000000001883 | $0.000000002161 | $53,176.28 | $18,839.53 |
| 2019-01-23 | $0.000000002162 | $0.000000002169 | $0.000000000853 | $0.000000001281 | $3,878.25 | $11,165.02 |
| 2019-01-24 | $0.000000001281 | $0.000000005616 | $0.000000000727 | $0.000000005237 | $2,096.82 | $45,656.80 |
| 2019-01-25 | $0.000000005245 | $0.0000002433 | $0.000000000970 | $0.0000001280 | $7,077.08 | $1,115,757 |
| 2019-01-26 | $0.0000002432 | $0.0000004712 | $0.00000002034 | $0.0000002328 | $0 | $2,029,816 |
| 2019-01-27 | $0.0000002328 | $0.0000004603 | $0.0000002300 | $0.0000002534 | $0 | $2,209,239 |
| 2019-01-28 | $0.0000002534 | $0.000007903 | $0.0000002145 | $0.000007874 | $0 | $68,647,666 |
| 2019-01-29 | $0.000007874 | $0.00004782 | $0.000007874 | $0.00004782 | $0 | $416,868,688 |
| 2019-01-30 | $0.00004782 | $0.00007108 | $0.00001598 | $0.00007094 | $585.09 | $618,464,235 |
| 2019-01-31 | $0.000000002254 | $0.000000004272 | $0.000000002233 | $0.000000004209 | $2,299.24 | $36,691.85 |