WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.004579 | $0.004905 | $0.004533 | $0.004866 | $1.67 | $5,329.79 |
| 2016-11-02 | $0.004868 | $0.004871 | $0.003198 | $0.003859 | $86.61 | $4,225.95 |
| 2016-11-03 | $0.003867 | $0.005041 | $0.003867 | $0.004770 | $23.94 | $5,224.67 |
| 2016-11-04 | $0.004773 | $0.004899 | $0.004751 | $0.004813 | $1.17 | $5,271.73 |
| 2016-11-05 | $0.004869 | $0.005136 | $0.004842 | $0.005135 | $7.35 | $5,624.21 |
| 2016-11-06 | $0.005135 | $0.005214 | $0.004227 | $0.004285 | $14.70 | $4,693.11 |
| 2016-11-07 | $0.004284 | $0.005239 | $0.004276 | $0.005194 | $53.44 | $5,688.93 |
| 2016-11-08 | $0.005196 | $0.005572 | $0.005196 | $0.005361 | $113.44 | $5,871.57 |
| 2016-11-09 | $0.005359 | $0.006410 | $0.005350 | $0.005644 | $32.01 | $6,181.74 |
| 2016-11-10 | $0.005645 | $0.009415 | $0.005635 | $0.009412 | $89.38 | $10,307.92 |
| 2016-11-11 | $0.009413 | $0.01022 | $0.005633 | $0.005925 | $4.34 | $6,488.96 |
| 2016-11-12 | $0.005925 | $0.01021 | $0.005379 | $0.01019 | $1.07 | $11,162.85 |
| 2016-11-13 | $0.01019 | $0.01250 | $0.008524 | $0.008528 | $0.6328 | $9,340.02 |
| 2016-11-14 | $0.008527 | $0.008527 | $0.005819 | $0.005954 | $5.42 | $6,520.73 |
| 2016-11-15 | $0.005957 | $0.006484 | $0.005578 | $0.006127 | $21.07 | $6,710.48 |
| 2016-11-16 | $0.006123 | $0.01196 | $0.006105 | $0.01191 | $0.9102 | $13,041.82 |
| 2016-11-17 | $0.01191 | $0.01209 | $0.004652 | $0.004663 | $12.02 | $5,107.14 |
| 2016-11-18 | $0.004661 | $0.006447 | $0.004635 | $0.005734 | $26.39 | $6,280.22 |
| 2016-11-19 | $0.005733 | $0.006382 | $0.005678 | $0.005922 | $4.97 | $6,485.54 |
| 2016-11-20 | $0.005923 | $0.005928 | $0.005464 | $0.005563 | $6.54 | $6,092.62 |
| 2016-11-21 | $0.005563 | $0.005575 | $0.005563 | $0.005575 | $6.56 | $6,106.10 |
| 2016-11-22 | $0.007287 | $0.007448 | $0.007277 | $0.007423 | $0.08908 | $8,130.34 |
| 2016-11-23 | $0.007423 | $0.007427 | $0.005586 | $0.005636 | $71.44 | $6,173.20 |
| 2016-11-24 | $0.005637 | $0.005654 | $0.004572 | $0.005159 | $54.58 | $5,650.75 |
| 2016-11-25 | $0.005158 | $0.005640 | $0.005119 | $0.005640 | $29.86 | $6,177.30 |
| 2016-11-26 | $0.007102 | $0.007106 | $0.006408 | $0.006438 | $0.8076 | $7,050.61 |
| 2016-11-27 | $0.006436 | $0.006438 | $0.005710 | $0.005717 | $1.28 | $6,261.14 |
| 2016-11-28 | $0.005717 | $0.006713 | $0.005717 | $0.006479 | $52.64 | $7,095.57 |
| 2016-11-29 | $0.006479 | $0.006487 | $0.006427 | $0.006438 | $0.4420 | $7,050.55 |
| 2016-11-30 | $0.006381 | $0.008564 | $0.006381 | $0.006726 | $20.47 | $7,366.62 |