WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.006233 | $0.006421 | $0.006230 | $0.006389 | $11.96 | $6,997.48 |
| 2017-01-02 | $0.006393 | $0.006817 | $0.006326 | $0.006342 | $15.51 | $6,946.41 |
| 2017-01-03 | $0.006342 | $0.006425 | $0.005936 | $0.006024 | $66.81 | $6,598.00 |
| 2017-01-04 | $0.006023 | $0.008152 | $0.006023 | $0.007510 | $127.24 | $8,224.64 |
| 2017-01-05 | $0.007517 | $0.007683 | $0.005259 | $0.006662 | $43.99 | $7,296.49 |
| 2017-01-06 | $0.006680 | $0.006901 | $0.005595 | $0.005711 | $46.48 | $6,254.75 |
| 2017-01-07 | $0.005719 | $0.005747 | $0.005213 | $0.005641 | $6.08 | $6,178.26 |
| 2017-01-08 | $0.006263 | $0.006267 | $0.006007 | $0.006160 | $27.31 | $6,746.78 |
| 2017-01-09 | $0.006169 | $0.006186 | $0.005956 | $0.006112 | $27.10 | $6,694.43 |
| 2017-01-10 | $0.006278 | $0.006319 | $0.006271 | $0.006290 | $0.4636 | $6,888.52 |
| 2017-01-11 | $0.006290 | $0.006372 | $0.005047 | $0.005047 | $2.48 | $5,527.79 |
| 2017-01-12 | $0.005040 | $0.005859 | $0.004897 | $0.005839 | $4.49 | $6,394.63 |
| 2017-01-13 | $0.005835 | $0.006400 | $0.005824 | $0.006352 | $74.86 | $6,957.22 |
| 2017-01-14 | $0.006361 | $0.006440 | $0.006361 | $0.006418 | $75.64 | $7,029.61 |
| 2017-01-15 | $0.006187 | $0.006249 | $0.005760 | $0.005810 | $0.2814 | $6,363.60 |
| 2017-01-16 | $0.005810 | $0.005886 | $0.005799 | $0.005831 | $0.08405 | $6,386.33 |
| 2017-01-17 | $0.006142 | $0.006876 | $0.006142 | $0.006869 | $2.71 | $7,522.68 |
| 2017-01-18 | $0.006873 | $0.006945 | $0.001791 | $0.003673 | $989.27 | $4,022.70 |
| 2017-01-19 | $0.003688 | $0.007735 | $0.003688 | $0.004272 | $97.63 | $4,678.85 |
| 2017-01-20 | $0.004270 | $0.004308 | $0.003875 | $0.003876 | $9.62 | $4,245.29 |
| 2017-01-21 | $0.003876 | $0.003988 | $0.003501 | $0.003724 | $13.85 | $4,078.75 |
| 2017-01-22 | $0.003724 | $0.003969 | $0.001867 | $0.002983 | $152.68 | $3,267.35 |
| 2017-01-23 | $0.002987 | $0.003203 | $0.001834 | $0.002783 | $44.38 | $3,047.59 |
| 2017-01-24 | $0.002750 | $0.002986 | $0.002194 | $0.002948 | $12.12 | $3,228.71 |
| 2017-01-25 | $0.002949 | $0.005601 | $0.001100 | $0.001780 | $182.57 | $1,949.21 |
| 2017-01-26 | $0.001780 | $0.008217 | $0.001780 | $0.008217 | $57.24 | $8,999.73 |
| 2017-01-27 | $0.008218 | $0.01146 | $0.003385 | $0.003444 | $30.02 | $3,771.72 |
| 2017-01-28 | $0.003444 | $0.003446 | $0.001843 | $0.001884 | $29.43 | $2,063.17 |
| 2017-01-29 | $0.002099 | $0.002344 | $0.002099 | $0.002305 | $30.70 | $2,524.17 |
| 2017-01-30 | $0.002305 | $0.01183 | $0.001870 | $0.01182 | $0.09221 | $12,946.42 |
| 2017-01-31 | $0.01186 | $0.01233 | $0.007699 | $0.007832 | $2.97 | $8,578.21 |