WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.01884 | $0.01923 | $0.01415 | $0.01557 | $274.73 | $17,050.34 |
| 2016-09-02 | $0.01557 | $0.01583 | $0.01418 | $0.01563 | $238.83 | $17,119.23 |
| 2016-09-03 | $0.01563 | $0.01563 | $0.006271 | $0.009186 | $1,844.38 | $10,060.23 |
| 2016-09-04 | $0.009190 | $0.009580 | $0.007050 | $0.008926 | $1,006.08 | $9,775.73 |
| 2016-09-05 | $0.008928 | $0.01085 | $0.006660 | $0.006664 | $411.09 | $7,298.64 |
| 2016-09-06 | $0.006665 | $0.007700 | $0.006372 | $0.007628 | $222.91 | $8,354.74 |
| 2016-09-07 | $0.007629 | $0.008280 | $0.006473 | $0.006729 | $142.55 | $7,370.06 |
| 2016-09-08 | $0.006729 | $0.009719 | $0.006389 | $0.006418 | $241.97 | $7,028.73 |
| 2016-09-09 | $0.006419 | $0.006928 | $0.006265 | $0.006359 | $408.23 | $6,964.39 |
| 2016-09-10 | $0.006358 | $0.007310 | $0.006352 | $0.007263 | $166.35 | $7,954.72 |
| 2016-09-11 | $0.007309 | $0.007855 | $0.006798 | $0.007210 | $138.05 | $7,896.63 |
| 2016-09-12 | $0.007203 | $0.008533 | $0.005526 | $0.005526 | $503.67 | $6,051.99 |
| 2016-09-13 | $0.005508 | $0.007398 | $0.005445 | $0.007398 | $66.50 | $8,102.62 |
| 2016-09-14 | $0.007398 | $0.007398 | $0.005887 | $0.005887 | $14.12 | $6,448.04 |
| 2016-09-15 | $0.005887 | $0.009119 | $0.005721 | $0.006236 | $421.09 | $6,830.35 |
| 2016-09-16 | $0.006235 | $0.006255 | $0.005541 | $0.005595 | $288.11 | $6,127.95 |
| 2016-09-17 | $0.005595 | $0.006660 | $0.005578 | $0.006660 | $96.92 | $7,293.68 |
| 2016-09-18 | $0.006658 | $0.006677 | $0.005451 | $0.006059 | $147.27 | $6,635.96 |
| 2016-09-19 | $0.006059 | $0.009025 | $0.005533 | $0.008158 | $509.94 | $8,935.28 |
| 2016-09-20 | $0.008159 | $0.008305 | $0.006078 | $0.006085 | $195.62 | $6,664.89 |
| 2016-09-21 | $0.006078 | $0.007983 | $0.005938 | $0.007534 | $191.76 | $8,251.10 |
| 2016-09-22 | $0.007535 | $0.007658 | $0.006338 | $0.006380 | $73.77 | $6,987.36 |
| 2016-09-23 | $0.006112 | $0.006408 | $0.006089 | $0.006140 | $188.50 | $6,724.28 |
| 2016-09-24 | $0.006139 | $0.006502 | $0.006070 | $0.006158 | $5.33 | $6,744.67 |
| 2016-09-25 | $0.006159 | $0.006164 | $0.006066 | $0.006141 | $75.22 | $6,725.73 |
| 2016-09-26 | $0.006141 | $0.006423 | $0.006136 | $0.006423 | $0.7080 | $7,034.91 |
| 2016-09-27 | $0.006422 | $0.006639 | $0.006303 | $0.006552 | $6.12 | $7,176.30 |
| 2016-09-28 | $0.006553 | $0.006557 | $0.006369 | $0.006369 | $6.38 | $6,974.94 |
| 2016-09-29 | $0.006368 | $0.006553 | $0.006364 | $0.006440 | $4.71 | $7,053.10 |
| 2016-09-30 | $0.006441 | $0.006709 | $0.006126 | $0.006535 | $27.27 | $7,156.95 |