WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.006726 | $0.007279 | $0.006726 | $0.007263 | $0.07989 | $7,954.25 |
| 2016-12-02 | $0.007272 | $0.008253 | $0.007126 | $0.008251 | $6.75 | $9,036.96 |
| 2016-12-03 | $0.008254 | $0.008257 | $0.004797 | $0.005328 | $154.62 | $5,835.77 |
| 2016-12-04 | $0.005329 | $0.005343 | $0.005308 | $0.005329 | $9.19 | $5,836.70 |
| 2016-12-05 | $0.005560 | $0.005576 | $0.005503 | $0.005553 | $3.02 | $6,082.32 |
| 2016-12-06 | $0.005554 | $0.005554 | $0.004670 | $0.004685 | $26.67 | $5,130.78 |
| 2016-12-07 | $0.004685 | $0.008502 | $0.004660 | $0.004962 | $214.69 | $5,434.78 |
| 2016-12-08 | $0.004962 | $0.006492 | $0.004961 | $0.005486 | $88.15 | $6,007.96 |
| 2016-12-09 | $0.005485 | $0.005491 | $0.004927 | $0.005069 | $5,160.48 | $5,552.19 |
| 2016-12-10 | $0.005071 | $0.005284 | $0.005071 | $0.005268 | $7.23 | $5,769.23 |
| 2016-12-11 | $0.005268 | $0.005283 | $0.005205 | $0.005279 | $14.21 | $5,781.37 |
| 2016-12-12 | $0.005280 | $0.006705 | $0.005280 | $0.006647 | $291.97 | $7,280.09 |
| 2016-12-13 | $0.006646 | $0.006718 | $0.005355 | $0.005978 | $39.59 | $6,546.91 |
| 2016-12-14 | $0.005970 | $0.006241 | $0.005517 | $0.006237 | $0.6786 | $6,830.65 |
| 2016-12-15 | $0.006239 | $0.006324 | $0.005704 | $0.005877 | $31.82 | $6,437.00 |
| 2016-12-16 | $0.005876 | $0.005958 | $0.005792 | $0.005957 | $0.8949 | $6,524.73 |
| 2016-12-17 | $0.005957 | $0.005977 | $0.005951 | $0.005960 | $5.94 | $6,527.77 |
| 2016-12-18 | $0.005960 | $0.005990 | $0.005597 | $0.005598 | $0.1662 | $6,130.69 |
| 2016-12-19 | $0.009108 | $0.009119 | $0.009101 | $0.009110 | $0.1741 | $9,977.03 |
| 2016-12-20 | $0.009103 | $0.009116 | $0.005948 | $0.006041 | $0.2725 | $6,616.23 |
| 2016-12-21 | $0.006039 | $0.006391 | $0.006028 | $0.006391 | $28.93 | $6,999.13 |
| 2016-12-22 | $0.006391 | $0.006612 | $0.006337 | $0.006530 | $128.17 | $7,151.48 |
| 2016-12-23 | $0.006527 | $0.006967 | $0.006224 | $0.006321 | $20.10 | $6,923.16 |
| 2016-12-24 | $0.006325 | $0.006335 | $0.006098 | $0.006139 | $6.37 | $6,723.36 |
| 2016-12-25 | $0.006097 | $0.006362 | $0.005985 | $0.006360 | $5.84 | $6,965.89 |
| 2016-12-26 | $0.006357 | $0.006659 | $0.006283 | $0.006290 | $0.6516 | $6,888.85 |
| 2016-12-28 | $0.006591 | $0.006684 | $0.006516 | $0.006684 | $10.26 | $7,320.59 |
| 2016-12-29 | $0.006685 | $0.006709 | $0.005927 | $0.006036 | $31.46 | $6,611.05 |
| 2016-12-30 | $0.006036 | $0.006198 | $0.005796 | $0.006170 | $1.23 | $6,757.87 |
| 2016-12-31 | $0.006171 | $0.006175 | $0.006081 | $0.006117 | $1.22 | $6,699.95 |