EmpowerChain Historical Data

MPWR Page 4
Download
Date Close Price change Market cap Trading volume
Oct 2, 2025 $ 0.000876
+6.54%
$ 2,359 $ 80
Oct 1, 2025 $ 0.000815
+7.52%
$ 2,216 $ 68
Sep 27, 2025 $ 0.000779
+6.67%
$ 2,099 $ 144
Sep 26, 2025 $ 0.00073
+6.36%
$ 1,966 $ 154
Sep 24, 2025 $ 0.000737
-0.66%
$ 1,987 $ 38
Sep 22, 2025 $ 0.000714
-8.98%
$ 1,924 $ 37
Sep 21, 2025 $ 0.000761
-2.37%
$ 2,114 $ 17
Sep 20, 2025 $ 0.000781
-0.83%
$ 2,081 $ 17
Sep 19, 2025 $ 0.000791
-4.08%
$ 2,121 $ 41
Sep 18, 2025 $ 0.000827
-1.18%
$ 2,221 $ 36
Sep 17, 2025 $ 0.000838
-4.67%
$ 2,256 $ 117
Sep 16, 2025 $ 0.000879
-1.02%
$ 2,370 $ 17
Sep 15, 2025 $ 0.000887
-1.96%
$ 2,395 $ 46
Sep 13, 2025 $ 0.000974
-1.83%
$ 2,624 $ 37
Sep 12, 2025 $ 0.00099
+10.26%
$ 2,668 $ 224
Sep 11, 2025 $ 0.000894
+1.39%
$ 2,409 $ 25
Sep 10, 2025 $ 0.00088
+0.17%
$ 2,370 $ 16
Sep 9, 2025 $ 0.000879
+0.90%
$ 2,368 $ 7
Sep 7, 2025 $ 0.000887
+0.96%
$ -- $ 5
Sep 6, 2025 $ 0.000879
+0.23%
$ 2,370 $ 5
Sep 5, 2025 $ 0.000879
+4.15%
$ 2,369 $ 581
Sep 4, 2025 $ 0.000893
+0.37%
$ 2,407 $ 36
Sep 3, 2025 $ 0.000893
-6.22%
$ 2,402 $ 79
Sep 2, 2025 $ 0.000953
+3.50%
$ 2,564 $ 10
Sep 1, 2025 $ 0.000919
-1.31%
$ 2,476 $ 5
Aug 31, 2025 $ 0.00101
+1.05%
$ 2,720 $ 2
Aug 30, 2025 $ 0.000996
+5.47%
$ 2,689 $ 54
Aug 29, 2025 $ 0.000948
-6.47%
$ 2,553 $ 372
Aug 28, 2025 $ 0.00101
+18.19%
$ 2,717 $ 475
Aug 27, 2025 $ 0.000858
+6.07%
$ 2,296 $ 49
Aug 26, 2025 $ 0.000807
+4.54%
$ 2,175 $ 24
Aug 25, 2025 $ 0.000775
-6.88%
$ 2,076 $ 3
Aug 24, 2025 $ 0.000829
-2.35%
$ 2,248 $ 6
Aug 23, 2025 $ 0.000849
-1.27%
$ 2,288 $ 18
Aug 22, 2025 $ 0.000859
+5.60%
$ 2,317 $ 33
Aug 21, 2025 $ 0.00082
-4.27%
$ 2,194 $ 92
Aug 20, 2025 $ 0.000859
+5.02%
$ 2,309 $ 19
Aug 19, 2025 $ 0.000826
-9.49%
$ 2,207 $ 257
Aug 18, 2025 $ 0.000914
-8.63%
$ 2,462 $ 35
Aug 17, 2025 $ 0.001
+7.29%
$ 2,698 $ 95
Aug 16, 2025 $ 0.000934
+8.60%
$ 2,515 $ 162
Aug 15, 2025 $ 0.00086
+38.09%
$ 2,316 $ 851
Aug 12, 2025 $ 0.000671
+4.19%
$ 1,809 $ 2
Aug 11, 2025 $ 0.000657
+1.60%
$ 1,770 $ 2
Aug 10, 2025 $ 0.000662
-2.16%
$ 1,784 $ 9
Aug 9, 2025 $ 0.000676
+0.62%
$ 1,822 $ 16
Aug 8, 2025 $ 0.000649
-0.08%
$ -- $ 36
Aug 7, 2025 $ 0.000649
+2.55%
$ 1,749 $ 143
Aug 6, 2025 $ 0.000693
+0.16%
$ 1,868 $ 35
Aug 1, 2025 $ 0.00072
-1.83%
$ -- $ 32