WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.006535 | $0.007763 | $0.006478 | $0.006478 | $115.50 | $7,094.88 |
| 2016-10-02 | $0.006478 | $0.006478 | $0.004881 | $0.004997 | $419.10 | $5,472.95 |
| 2016-10-03 | $0.004997 | $0.005233 | $0.004356 | $0.005230 | $330.52 | $5,728.14 |
| 2016-10-04 | $0.005231 | $0.005231 | $0.004345 | $0.004349 | $370.70 | $4,763.58 |
| 2016-10-05 | $0.004350 | $0.004959 | $0.004350 | $0.004949 | $199.14 | $5,420.59 |
| 2016-10-06 | $0.004949 | $0.004958 | $0.004149 | $0.004149 | $42.58 | $4,544.38 |
| 2016-10-07 | $0.004149 | $0.004495 | $0.003804 | $0.003832 | $457.56 | $4,196.50 |
| 2016-10-08 | $0.003832 | $0.004331 | $0.003832 | $0.004073 | $75.36 | $4,461.36 |
| 2016-10-09 | $0.004074 | $0.004927 | $0.004058 | $0.004310 | $73.42 | $4,720.50 |
| 2016-10-10 | $0.004311 | $0.006290 | $0.004120 | $0.004421 | $140.03 | $4,842.26 |
| 2016-10-11 | $0.004423 | $0.005522 | $0.004419 | $0.004959 | $33.89 | $5,431.10 |
| 2016-10-12 | $0.004955 | $0.005071 | $0.004886 | $0.004937 | $13.42 | $5,406.96 |
| 2016-10-13 | $0.004937 | $0.006240 | $0.004572 | $0.004584 | $150.52 | $5,020.62 |
| 2016-10-14 | $0.004585 | $0.005808 | $0.004585 | $0.005385 | $8.43 | $5,897.80 |
| 2016-10-15 | $0.005386 | $0.006416 | $0.004519 | $0.006302 | $168.44 | $6,901.82 |
| 2016-10-16 | $0.006303 | $0.006967 | $0.005828 | $0.006959 | $195.84 | $7,621.92 |
| 2016-10-17 | $0.006962 | $0.007140 | $0.006779 | $0.007099 | $66.03 | $7,774.47 |
| 2016-10-18 | $0.007098 | $0.007649 | $0.006636 | $0.007233 | $248.68 | $7,921.99 |
| 2016-10-19 | $0.007234 | $0.008514 | $0.006635 | $0.006640 | $133.37 | $7,271.91 |
| 2016-10-20 | $0.006639 | $0.006642 | $0.005991 | $0.006007 | $11.71 | $6,579.00 |
| 2016-10-21 | $0.006006 | $0.006334 | $0.006004 | $0.006329 | $0.09709 | $6,931.63 |
| 2016-10-22 | $0.006328 | $0.006348 | $0.004594 | $0.005489 | $179.37 | $6,012.10 |
| 2016-10-23 | $0.005493 | $0.005525 | $0.005455 | $0.005492 | $16.38 | $6,014.64 |
| 2016-10-24 | $0.005493 | $0.005651 | $0.005460 | $0.005500 | $19.16 | $6,023.37 |
| 2016-10-25 | $0.005498 | $0.006412 | $0.005122 | $0.006342 | $235.96 | $6,946.34 |
| 2016-10-26 | $0.006346 | $0.006476 | $0.005293 | $0.005319 | $601.02 | $5,825.86 |
| 2016-10-27 | $0.005318 | $0.005669 | $0.004128 | $0.005001 | $1,072.86 | $5,477.57 |
| 2016-10-28 | $0.005004 | $0.005264 | $0.003855 | $0.005235 | $93.37 | $5,733.54 |
| 2016-10-29 | $0.005236 | $0.005332 | $0.003959 | $0.004781 | $94.29 | $5,236.51 |
| 2016-10-30 | $0.004780 | $0.006237 | $0.004399 | $0.006235 | $5.91 | $6,828.29 |
| 2016-10-31 | $0.006235 | $0.006256 | $0.004388 | $0.004579 | $3.18 | $5,015.01 |