WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.007714 | $0.009300 | $0.005871 | $0.005964 | $139.13 | $6,531.65 |
| 2016-08-02 | $0.006083 | $0.006964 | $0.006083 | $0.006271 | $44.11 | $6,868.69 |
| 2016-08-03 | $0.006158 | $0.008389 | $0.006030 | $0.007372 | $105.22 | $8,074.11 |
| 2016-08-04 | $0.007376 | $0.008396 | $0.006626 | $0.007590 | $45.87 | $8,313.03 |
| 2016-08-05 | $0.007364 | $0.01032 | $0.007150 | $0.01029 | $238.75 | $11,264.60 |
| 2016-08-06 | $0.01043 | $0.01053 | $0.008170 | $0.009186 | $114.25 | $10,060.55 |
| 2016-08-07 | $0.009186 | $0.009864 | $0.008614 | $0.009336 | $99.69 | $10,225.19 |
| 2016-08-08 | $0.009337 | $0.01006 | $0.007244 | $0.009168 | $141.35 | $10,040.56 |
| 2016-08-09 | $0.009169 | $0.01123 | $0.009151 | $0.009478 | $77.41 | $10,380.47 |
| 2016-08-10 | $0.009476 | $0.01153 | $0.009453 | $0.01022 | $56.50 | $11,191.98 |
| 2016-08-11 | $0.01022 | $0.01096 | $0.009353 | $0.009599 | $182.56 | $10,513.07 |
| 2016-08-12 | $0.009595 | $0.01171 | $0.008344 | $0.01158 | $1,636.79 | $12,683.13 |
| 2016-08-13 | $0.01157 | $0.01750 | $0.01109 | $0.01211 | $1,782.73 | $13,264.81 |
| 2016-08-14 | $0.01210 | $0.01602 | $0.009864 | $0.01602 | $644.64 | $17,544.72 |
| 2016-08-15 | $0.01602 | $0.04080 | $0.01361 | $0.04068 | $11,189.10 | $44,556.56 |
| 2016-08-16 | $0.04151 | $0.04574 | $0.02494 | $0.03150 | $10,674.40 | $34,499.88 |
| 2016-08-17 | $0.03150 | $0.03153 | $0.01902 | $0.02062 | $4,290.15 | $22,586.80 |
| 2016-08-18 | $0.02062 | $0.02634 | $0.01826 | $0.02288 | $2,715.24 | $25,060.48 |
| 2016-08-19 | $0.02289 | $0.02351 | $0.01867 | $0.02193 | $530.32 | $24,017.50 |
| 2016-08-20 | $0.02193 | $0.02603 | $0.01703 | $0.01754 | $1,172.37 | $19,211.98 |
| 2016-08-21 | $0.01754 | $0.02201 | $0.01590 | $0.01916 | $1,512.50 | $20,983.18 |
| 2016-08-22 | $0.01916 | $0.03199 | $0.01913 | $0.02223 | $10,820.40 | $24,348.58 |
| 2016-08-23 | $0.02223 | $0.03133 | $0.02222 | $0.03063 | $2,402.36 | $33,550.33 |
| 2016-08-24 | $0.03063 | $0.03064 | $0.02299 | $0.02829 | $2,093.83 | $30,984.65 |
| 2016-08-25 | $0.02829 | $0.02946 | $0.02534 | $0.02696 | $1,189.30 | $29,523.62 |
| 2016-08-26 | $0.02695 | $0.03155 | $0.02504 | $0.03143 | $232.92 | $34,420.81 |
| 2016-08-27 | $0.03143 | $0.03143 | $0.02290 | $0.02736 | $338.24 | $29,967.74 |
| 2016-08-28 | $0.02735 | $0.02845 | $0.02442 | $0.02509 | $179.87 | $27,483.33 |
| 2016-08-29 | $0.02509 | $0.02631 | $0.02233 | $0.02233 | $206.76 | $24,457.01 |
| 2016-08-30 | $0.02233 | $0.02233 | $0.01708 | $0.01853 | $284.69 | $20,291.98 |
| 2016-08-31 | $0.01853 | $0.02131 | $0.01761 | $0.01884 | $222.69 | $20,629.31 |