WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.007831 | $0.007951 | $0.007831 | $0.007898 | $2.37 | $8,650.11 |
| 2017-02-02 | $0.01280 | $0.01293 | $0.009560 | $0.009622 | $0.5431 | $10,538.49 |
| 2017-02-03 | $0.009619 | $0.009832 | $0.009594 | $0.009794 | $1.22 | $10,727.11 |
| 2017-02-04 | $0.009808 | $0.01346 | $0.009654 | $0.01343 | $0.4142 | $14,711.71 |
| 2017-02-05 | $0.01344 | $0.01344 | $0.01319 | $0.01322 | $0.2097 | $14,475.69 |
| 2017-02-06 | $0.01339 | $0.01352 | $0.01339 | $0.01350 | $0.6878 | $14,781.14 |
| 2017-02-07 | $0.01352 | $0.01380 | $0.01352 | $0.01373 | $0.006994 | $15,042.35 |
| 2017-02-10 | $0.01282 | $0.01308 | $0.01281 | $0.01302 | $0.4942 | $14,260.69 |
| 2017-02-11 | $0.01302 | $0.01328 | $0.01294 | $0.01322 | $1.06 | $14,477.33 |
| 2017-02-12 | $0.01321 | $0.01322 | $0.01312 | $0.01317 | $1.03 | $14,423.22 |
| 2017-02-13 | $0.01317 | $0.01321 | $0.01286 | $0.01309 | $0.8276 | $14,341.19 |
| 2017-02-15 | $0.01321 | $0.01362 | $0.01318 | $0.01360 | $5.65 | $14,896.14 |
| 2017-02-16 | $0.01360 | $0.01427 | $0.01360 | $0.01420 | $3.14 | $15,551.30 |
| 2017-02-17 | $0.01418 | $0.01424 | $0.005335 | $0.01162 | $28.00 | $12,730.23 |
| 2017-02-18 | $0.01166 | $0.01379 | $0.01163 | $0.01371 | $0.2741 | $15,012.78 |
| 2017-02-19 | $0.01371 | $0.01371 | $0.01158 | $0.01163 | $3.72 | $12,738.99 |
| 2017-02-20 | $0.01164 | $0.01323 | $0.005357 | $0.007193 | $19.91 | $7,877.58 |
| 2017-02-21 | $0.007188 | $0.008882 | $0.007172 | $0.008867 | $2.55 | $9,710.96 |
| 2017-02-22 | $0.008863 | $0.008863 | $0.006850 | $0.006850 | $5.19 | $7,502.19 |
| 2017-02-23 | $0.006849 | $0.007085 | $0.006847 | $0.007079 | $5.36 | $7,753.00 |
| 2017-02-24 | $0.008141 | $0.008149 | $0.007697 | $0.007981 | $0.3812 | $8,741.00 |
| 2017-02-25 | $0.007959 | $0.009960 | $0.007959 | $0.009929 | $4.72 | $10,873.96 |
| 2017-02-26 | $0.009932 | $0.01013 | $0.0001748 | $0.0001748 | $80.11 | $191.42 |
| 2017-02-27 | $0.0001746 | $0.004366 | $0.0001745 | $0.004366 | $82.79 | $4,781.63 |
| 2017-02-28 | $0.004369 | $0.004415 | $0.002958 | $0.002962 | $34.38 | $3,243.75 |