WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.002962 | $0.004163 | $0.002961 | $0.003203 | $0.7652 | $3,507.95 |
| 2017-03-02 | $0.003209 | $0.004670 | $0.003185 | $0.003278 | $15.61 | $3,589.76 |
| 2017-03-03 | $0.003277 | $0.004744 | $0.003277 | $0.004743 | $45.45 | $5,194.60 |
| 2017-03-04 | $0.004752 | $0.004759 | $0.004577 | $0.004629 | $1.24 | $5,069.53 |
| 2017-03-05 | $0.003160 | $0.003206 | $0.003160 | $0.003206 | $14.68 | $3,511.08 |
| 2017-03-06 | $0.003207 | $0.003228 | $0.003199 | $0.003208 | $4.09 | $3,512.96 |
| 2017-03-07 | $0.003208 | $0.004409 | $0.003036 | $0.004331 | $0.6039 | $4,743.78 |
| 2017-03-08 | $0.004330 | $0.004362 | $0.004124 | $0.004236 | $0.5907 | $4,639.75 |
| 2017-03-09 | $0.004337 | $0.004344 | $0.004316 | $0.004326 | $8.01 | $4,738.05 |
| 2017-03-10 | $0.004329 | $0.004625 | $0.003987 | $0.004098 | $5.83 | $4,488.62 |
| 2017-03-11 | $0.004097 | $0.004381 | $0.004097 | $0.004209 | $0.4721 | $4,610.31 |
| 2017-03-12 | $0.004212 | $0.004393 | $0.004067 | $0.004067 | $1.29 | $4,454.50 |
| 2017-03-13 | $0.004069 | $0.004400 | $0.004053 | $0.004386 | $0.1316 | $4,803.26 |
| 2017-03-14 | $0.004386 | $0.004426 | $0.004346 | $0.004423 | $0.1327 | $4,843.80 |
| 2017-03-16 | $0.004299 | $0.004299 | $0.004034 | $0.004157 | $1.66 | $4,553.22 |
| 2017-03-17 | $0.004131 | $0.004131 | $0.003922 | $0.004047 | $1.62 | $4,432.31 |
| 2017-03-18 | $0.003560 | $0.003560 | $0.002423 | $0.002464 | $14.43 | $2,698.37 |
| 2017-03-19 | $0.002471 | $0.003809 | $0.002471 | $0.003691 | $7.05 | $4,042.24 |
| 2017-03-20 | $0.003693 | $0.003781 | $0.002723 | $0.002741 | $1.54 | $3,002.01 |
| 2017-03-21 | $0.002744 | $0.003860 | $0.002744 | $0.003810 | $0.3904 | $4,172.63 |
| 2017-03-22 | $0.003810 | $0.003810 | $0.003519 | $0.003578 | $0.1073 | $3,918.24 |
| 2017-03-23 | $0.003581 | $0.003591 | $0.003467 | $0.003500 | $2.92 | $3,833.34 |
| 2017-03-24 | $0.003500 | $0.003506 | $0.003404 | $0.003423 | $2.86 | $3,749.00 |
| 2017-03-26 | $0.003172 | $0.003326 | $0.003149 | $0.003190 | $0.7975 | $3,493.97 |
| 2017-03-27 | $0.003208 | $0.003453 | $0.003208 | $0.003451 | $1.38 | $3,779.66 |
| 2017-03-28 | $0.003447 | $0.003456 | $0.003415 | $0.003452 | $0.6903 | $3,780.42 |
| 2017-03-29 | $0.003511 | $0.003529 | $0.003465 | $0.003505 | $4.58 | $3,838.43 |
| 2017-03-30 | $0.003512 | $0.003536 | $0.002690 | $0.002700 | $6.65 | $2,956.57 |
| 2017-03-31 | $0.002700 | $0.003558 | $0.002700 | $0.003548 | $3.45 | $3,885.44 |