WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.01193 | $0.01618 | $0.009297 | $0.009305 | $220.56 | $10,191.14 |
| 2016-06-02 | $0.009282 | $0.01175 | $0.009202 | $0.009364 | $75.45 | $10,256.02 |
| 2016-06-03 | $0.009364 | $0.01311 | $0.009096 | $0.01117 | $97.61 | $12,230.15 |
| 2016-06-04 | $0.01117 | $0.01232 | $0.007306 | $0.009274 | $344.87 | $10,156.67 |
| 2016-06-05 | $0.009266 | $0.01219 | $0.008374 | $0.009707 | $81.06 | $10,631.07 |
| 2016-06-06 | $0.009706 | $0.01087 | $0.008538 | $0.008997 | $126.51 | $9,853.72 |
| 2016-06-07 | $0.008998 | $0.009321 | $0.008120 | $0.008490 | $70.40 | $9,298.30 |
| 2016-06-08 | $0.008491 | $0.01019 | $0.007787 | $0.009515 | $127.51 | $10,420.62 |
| 2016-06-09 | $0.009512 | $0.01043 | $0.008271 | $0.008279 | $105.07 | $9,067.70 |
| 2016-06-10 | $0.008279 | $0.009095 | $0.006788 | $0.008775 | $140.48 | $9,610.26 |
| 2016-06-11 | $0.008773 | $0.009901 | $0.007930 | $0.008991 | $125.61 | $9,847.38 |
| 2016-06-12 | $0.008985 | $0.01087 | $0.008742 | $0.009271 | $81.98 | $10,153.33 |
| 2016-06-13 | $0.009277 | $0.01014 | $0.006848 | $0.009405 | $78.41 | $10,300.45 |
| 2016-06-14 | $0.009406 | $0.009408 | $0.007171 | $0.008092 | $236.43 | $8,862.55 |
| 2016-06-15 | $0.008090 | $0.008090 | $0.006183 | $0.007207 | $52.17 | $7,893.50 |
| 2016-06-16 | $0.007212 | $0.008620 | $0.006524 | $0.008530 | $294.14 | $9,341.95 |
| 2016-06-17 | $0.008531 | $0.008670 | $0.007125 | $0.007736 | $65.49 | $8,472.17 |
| 2016-06-18 | $0.007731 | $0.008818 | $0.006815 | $0.006911 | $184.29 | $7,568.65 |
| 2016-06-19 | $0.006908 | $0.008451 | $0.006728 | $0.008008 | $88.35 | $8,770.06 |
| 2016-06-20 | $0.007409 | $0.009030 | $0.007210 | $0.007562 | $89.22 | $8,282.55 |
| 2016-06-21 | $0.007559 | $0.01017 | $0.006157 | $0.006826 | $32.83 | $7,475.50 |
| 2016-06-22 | $0.006826 | $0.008085 | $0.004471 | $0.004828 | $202.38 | $5,287.85 |
| 2016-06-23 | $0.004828 | $0.006097 | $0.004332 | $0.006071 | $112.38 | $6,648.75 |
| 2016-06-24 | $0.006072 | $0.007585 | $0.005230 | $0.006178 | $158.97 | $6,766.76 |
| 2016-06-25 | $0.006178 | $0.006868 | $0.005546 | $0.006868 | $54.15 | $7,521.77 |
| 2016-06-26 | $0.006866 | $0.006874 | $0.005417 | $0.005975 | $29.80 | $6,543.70 |
| 2016-06-27 | $0.005968 | $0.006674 | $0.005565 | $0.005931 | $66.86 | $6,495.35 |
| 2016-06-28 | $0.006013 | $0.006884 | $0.004351 | $0.006209 | $96.69 | $6,800.56 |
| 2016-06-29 | $0.006208 | $0.007317 | $0.005097 | $0.005100 | $55.97 | $5,585.58 |
| 2016-06-30 | $0.005107 | $0.006101 | $0.005066 | $0.005863 | $39.74 | $6,421.21 |