WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.005857 | $0.006904 | $0.005668 | $0.006613 | $36.56 | $7,242.79 |
| 2016-07-02 | $0.006616 | $0.006790 | $0.005618 | $0.006258 | $85.17 | $6,854.15 |
| 2016-07-03 | $0.006269 | $0.006731 | $0.005868 | $0.006031 | $58.61 | $6,605.42 |
| 2016-07-04 | $0.006032 | $0.006768 | $0.005877 | $0.006047 | $24.66 | $6,623.04 |
| 2016-07-05 | $0.006188 | $0.007164 | $0.005540 | $0.006716 | $144.18 | $7,355.22 |
| 2016-07-06 | $0.006717 | $0.008579 | $0.006667 | $0.008324 | $67.45 | $9,117.00 |
| 2016-07-07 | $0.008123 | $0.008362 | $0.006430 | $0.006563 | $18.54 | $7,187.93 |
| 2016-07-08 | $0.006572 | $0.007251 | $0.006571 | $0.007047 | $89.57 | $7,717.55 |
| 2016-07-09 | $0.007045 | $0.007441 | $0.006569 | $0.007273 | $50.39 | $7,965.79 |
| 2016-07-10 | $0.007274 | $0.01075 | $0.006734 | $0.007920 | $109.40 | $8,673.74 |
| 2016-07-11 | $0.007915 | $0.008122 | $0.007083 | $0.007618 | $51.42 | $8,343.71 |
| 2016-07-12 | $0.007618 | $0.01424 | $0.006141 | $0.009915 | $944.00 | $10,859.43 |
| 2016-07-13 | $0.009915 | $0.009932 | $0.008002 | $0.008875 | $125.10 | $9,719.75 |
| 2016-07-14 | $0.008858 | $0.01750 | $0.008452 | $0.01283 | $100.20 | $14,048.33 |
| 2016-07-15 | $0.01283 | $0.01555 | $0.01087 | $0.01350 | $212.12 | $14,782.68 |
| 2016-07-16 | $0.01349 | $0.01784 | $0.01093 | $0.01262 | $70.82 | $13,824.68 |
| 2016-07-17 | $0.01260 | $0.01260 | $0.009292 | $0.01150 | $130.56 | $12,592.89 |
| 2016-07-18 | $0.01151 | $0.01362 | $0.008524 | $0.009663 | $107.64 | $10,582.69 |
| 2016-07-19 | $0.009663 | $0.01033 | $0.008458 | $0.009922 | $127.33 | $10,866.48 |
| 2016-07-20 | $0.009921 | $0.01661 | $0.009113 | $0.01213 | $108.93 | $13,290.00 |
| 2016-07-21 | $0.01213 | $0.01213 | $0.008458 | $0.01063 | $157.59 | $11,638.07 |
| 2016-07-22 | $0.01062 | $0.01351 | $0.009581 | $0.01016 | $155.16 | $11,130.98 |
| 2016-07-23 | $0.01016 | $0.01062 | $0.008929 | $0.01036 | $60.96 | $11,341.26 |
| 2016-07-24 | $0.01035 | $0.01744 | $0.009202 | $0.01604 | $110.06 | $17,565.53 |
| 2016-07-25 | $0.01604 | $0.04113 | $0.01157 | $0.01490 | $235.25 | $16,323.88 |
| 2016-07-26 | $0.01491 | $0.01494 | $0.01016 | $0.01103 | $55.72 | $12,081.31 |
| 2016-07-27 | $0.01103 | $0.01236 | $0.009135 | $0.01002 | $192.95 | $10,976.01 |
| 2016-07-28 | $0.01002 | $0.01061 | $0.009721 | $0.01034 | $81.54 | $11,329.33 |
| 2016-07-29 | $0.01034 | $0.01056 | $0.009763 | $0.009763 | $9.63 | $10,692.14 |
| 2016-07-30 | $0.009763 | $0.009774 | $0.008725 | $0.008889 | $184.60 | $9,734.98 |
| 2016-07-31 | $0.008707 | $0.008824 | $0.007562 | $0.007723 | $75.00 | $8,458.28 |