EmpowerChain Historical Data

MPWR Page 6
Download
Date Close Price change Market cap Trading volume
Apr 21, 11 PM $ 0.00052
-0.30%
$ 1,400 $ 115
Apr 21, 10 PM $ 0.000522
-0.29%
$ 1,406 $ 112
Apr 21, 9 PM $ 0.000523
-4.05%
$ 1,409 $ 112
Apr 21, 8 PM $ 0.000546
+0.45%
$ 1,470 $ 100
Apr 21, 7 PM $ 0.000544
-0.25%
$ 1,465 $ 99
Apr 21, 6 PM $ 0.000545
-0.83%
$ 1,469 $ 99
Apr 21, 5 PM $ 0.00055
-0.88%
$ 1,481 $ 102
Apr 21, 4 PM $ 0.000554
+29.46%
$ 1,493 $ 102
Apr 21, 3 PM $ 0.000429
-0.19%
$ 1,155 $ 18
Apr 21, 2 PM $ 0.00043
+0.32%
$ 1,160 $ 24
Apr 21, 1 PM $ 0.000429
-0.30%
$ 1,155 $ 24
Apr 21, 12 PM $ 0.00043
-0.47%
$ 1,159 $ 24
Apr 21, 11 AM $ 0.000432
-1.36%
$ 1,165 $ 24
Apr 21, 10 AM $ 0.000437
+0.35%
$ 1,177 $ 20
Apr 21, 9 AM $ 0.000436
-0.12%
$ 1,174 $ 21
Apr 21, 8 AM $ 0.000437
-0.49%
$ 1,176 $ 21
Apr 21, 7 AM $ 0.000439
-0.21%
$ 1,182 $ 19
Apr 21, 6 AM $ 0.000439
-1.91%
$ 1,184 $ 20
Apr 21, 5 AM $ 0.000447
-0.23%
$ 1,205 $ 16
Apr 21, 4 AM $ 0.000449
+0.15%
$ 1,209 $ 16
Apr 21, 3 AM $ 0.000449
-0.40%
$ 1,209 $ 18
Apr 21, 2 AM $ 0.000451
-0.18%
$ 1,215 $ 17
Apr 21, 1 AM $ 0.000453
+0.19%
$ 1,220 $ 17
Apr 21, 12 AM $ 0.000451
+0.01%
$ 1,216 $ 17
Apr 20, 11 PM $ 0.000451
-0.04%
$ 1,215 $ 15
Apr 20, 10 PM $ 0.00045
-0.06%
$ 1,214 $ 15
Apr 20, 9 PM $ 0.000451
+0.11%
$ 1,215 $ 15
Apr 20, 8 PM $ 0.00045
+0.15%
$ 1,213 $ 16
Apr 20, 7 PM $ 0.00045
-0.06%
$ 1,213 $ 16
Apr 20, 6 PM $ 0.00045
-0.69%
$ 1,213 $ 16
Apr 20, 5 PM $ 0.000454
+0.02%
$ 1,223 $ 14
Apr 20, 4 PM $ 0.000454
+0.16%
$ 1,222 $ 15
Apr 20, 3 PM $ 0.000453
+2.72%
$ 1,221 $ 36
Apr 20, 2 PM $ 0.000442
-0.22%
$ 1,190 $ 29
Apr 20, 1 PM $ 0.000443
+0.07%
$ 1,193 $ 34
Apr 20, 12 PM $ 0.000442
+0.58%
$ 1,190 $ 35
Apr 20, 11 AM $ 0.000439
+0.13%
$ 1,183 $ 35
Apr 20, 10 AM $ 0.00044
-1.26%
$ 1,184 $ 35
Apr 20, 9 AM $ 0.000439
+1.08%
$ 1,183 $ 36
Apr 20, 8 AM $ 0.000434
+0.28%
$ 1,170 $ 36
Apr 20, 7 AM $ 0.000433
-0.36%
$ 1,167 $ 35
Apr 20, 6 AM $ 0.000434
+0.41%
$ 1,168 $ 35
Apr 20, 5 AM $ 0.000432
-0.89%
$ 1,164 $ 34
Apr 20, 4 AM $ 0.000435
-0.17%
$ 1,171 $ 35
Apr 20, 3 AM $ 0.000435
-0.19%
$ 1,173 $ 33
Apr 20, 2 AM $ 0.000436
-0.07%
$ 1,173 $ 35
Apr 20, 1 AM $ 0.000437
+0.11%
$ 1,177 $ 35
Apr 20, 12 AM $ 0.000436
-0.28%
$ 1,176 $ 35
Apr 19, 11 PM $ 0.000436
-0.55%
$ 1,175 $ 35
Apr 19, 10 PM $ 0.000439
-0.76%
$ 1,183 $ 35