EmpowerChain Historical Data

MPWR Page 7
Download
Date Close Price change Market cap Trading volume
May 22, 9 AM $ 0.000545
-0.50%
$ 1,468 $ 9
May 22, 8 AM $ 0.000548
+0.27%
$ 1,476 $ 10
May 22, 7 AM $ 0.000547
-0.42%
$ 1,473 $ 10
May 22, 1 AM $ 0.000957
-0.16%
$ 2,579 $ 20
May 22, 12 AM $ 0.000958
+0.17%
$ 2,580 $ 20
May 21, 11 PM $ 0.000955
-2.89%
$ 2,573 $ 25
May 21, 10 PM $ 0.000984
+0.09%
$ 2,651 $ 26
May 21, 9 PM $ 0.000984
+26.92%
$ 2,650 $ 26
May 21, 8 PM $ 0.000746
+21.77%
$ 2,009 $ 21
May 21, 7 PM $ 0.000612
+2.11%
$ 1,649 $ 17
May 21, 6 PM $ 0.000591
+6.55%
$ 1,592 $ 18
May 21, 5 PM $ 0.000555
+58.67%
$ 1,496 $ 17
May 21, 4 PM $ 0.000352
-19.18%
$ 947 $ 13
May 21, 3 PM $ 0.000437
+4.97%
$ 1,176 $ 18
May 21, 2 PM $ 0.000416
+0.08%
$ 1,121 $ 17
May 21, 1 PM $ 0.000415
-1.02%
$ 1,118 $ 19
May 21, 12 PM $ 0.000419
-0.98%
$ 1,130 $ 19
May 21, 11 AM $ 0.000423
-1.18%
$ 1,141 $ 20
May 21, 10 AM $ 0.000428
-4.41%
$ 1,153 $ 20
May 21, 9 AM $ 0.000447
-1.36%
$ 1,205 $ 13
May 21, 8 AM $ 0.000455
+1.37%
$ 1,225 $ 13
May 21, 7 AM $ 0.000449
-0.24%
$ 1,208 $ 15
May 21, 6 AM $ 0.000447
+0.73%
$ 1,203 $ 15
May 21, 5 AM $ 0.000444
-0.24%
$ 1,197 $ 15
May 21, 4 AM $ 0.000445
-0.01%
$ 1,199 $ 14
May 21, 3 AM $ 0.000444
+0.05%
$ 1,197 $ 14
May 21, 2 AM $ 0.000444
-1.44%
$ 1,196 $ 14
May 21, 1 AM $ 0.000448
+0.55%
$ 1,208 $ 19
May 21, 12 AM $ 0.000446
-0.24%
$ 1,203 $ 19
May 20, 11 PM $ 0.000451
+1.76%
$ 1,215 $ 32
May 20, 10 PM $ 0.000443
-0.50%
$ 1,194 $ 50
May 20, 9 PM $ 0.000446
-0.20%
$ 1,202 $ 253
May 20, 8 PM $ 0.000449
+0.29%
$ 1,209 $ 254
May 20, 7 PM $ 0.000448
-3.57%
$ 1,207 $ 254
May 20, 6 PM $ 0.000453
+4.21%
$ 1,220 $ 262
May 20, 5 PM $ 0.000436
-0.71%
$ 1,175 $ 245
May 20, 4 PM $ 0.00044
-1.54%
$ 1,185 $ 243
May 19, 8 PM $ 0.000265
-0.20%
$ 715 $ 5
May 19, 7 PM $ 0.000267
-1.22%
$ 720 $ 5
May 19, 6 PM $ 0.00027
-2.66%
$ 727 $ 5
May 19, 5 PM $ 0.000276
-0.11%
$ 745 $ 21
May 19, 4 PM $ 0.000277
+0.51%
$ 745 $ 21
May 19, 3 PM $ 0.000275
+0.94%
$ 741 $ 21
May 19, 2 PM $ 0.000274
-3.27%
$ 738 $ 21
May 19, 1 PM $ 0.000282
-0.69%
$ 760 $ 24
May 19, 12 PM $ 0.000283
-0.52%
$ 761 $ 25
May 19, 11 AM $ 0.000284
-2.29%
$ 765 $ 24
May 19, 10 AM $ 0.000288
+2.31%
$ 777 $ 25
May 19, 9 AM $ 0.000282
+2.84%
$ 759 $ 24
May 19, 8 AM $ 0.000273
-0.03%
$ 737 $ 22