WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.003547 | $0.003614 | $0.003512 | $0.003566 | $3.75 | $3,905.19 |
| 2017-04-02 | $0.003566 | $0.003655 | $0.003549 | $0.003636 | $3.21 | $3,982.25 |
| 2017-04-03 | $0.002984 | $0.003407 | $0.002921 | $0.002951 | $3.41 | $3,232.04 |
| 2017-04-04 | $0.002955 | $0.003729 | $0.002909 | $0.003728 | $2.18 | $4,083.42 |
| 2017-04-05 | $0.003731 | $0.003734 | $0.003664 | $0.003683 | $1.17 | $4,033.70 |
| 2017-04-06 | $0.003845 | $0.003897 | $0.003845 | $0.003891 | $3.99 | $4,261.54 |
| 2017-04-07 | $0.003879 | $0.003884 | $0.003828 | $0.003837 | $3.46 | $4,202.03 |
| 2017-04-08 | $0.003823 | $0.003993 | $0.003373 | $0.003963 | $44.65 | $4,340.32 |
| 2017-04-09 | $0.003965 | $0.003973 | $0.003962 | $0.003965 | $35.76 | $4,342.76 |
| 2017-04-12 | $0.004809 | $0.004820 | $0.004790 | $0.004801 | $9.63 | $5,258.70 |
| 2017-04-13 | $0.004804 | $0.004824 | $0.004672 | $0.004724 | $1.31 | $5,173.72 |
| 2017-04-14 | $0.004728 | $0.005299 | $0.004686 | $0.005266 | $15.67 | $5,767.02 |
| 2017-04-15 | $0.005265 | $0.005358 | $0.005254 | $0.005357 | $1.34 | $5,866.99 |
| 2017-04-16 | $0.005310 | $0.005331 | $0.005193 | $0.005193 | $1.14 | $5,687.62 |
| 2017-04-17 | $0.005194 | $0.005409 | $0.003551 | $0.003558 | $98.65 | $3,896.64 |
| 2017-04-18 | $0.003557 | $0.003628 | $0.003557 | $0.003617 | $86.26 | $3,961.43 |
| 2017-04-19 | $0.01001 | $0.01015 | $0.008436 | $0.008472 | $5.39 | $9,278.77 |
| 2017-04-20 | $0.008478 | $0.009866 | $0.004979 | $0.009820 | $49.68 | $10,755.48 |
| 2017-04-21 | $0.009823 | $0.009875 | $0.005409 | $0.009495 | $2.96 | $10,399.51 |
| 2017-04-22 | $0.009500 | $0.009600 | $0.009390 | $0.009598 | $0.1885 | $10,511.75 |
| 2017-04-23 | $0.009349 | $0.009352 | $0.009270 | $0.009296 | $2.35 | $10,180.68 |
| 2017-04-24 | $0.009314 | $0.009632 | $0.009314 | $0.009626 | $0.1636 | $10,542.79 |
| 2017-04-25 | $0.009628 | $0.009760 | $0.009625 | $0.009753 | $0.1658 | $10,681.94 |
| 2017-04-27 | $0.006580 | $0.006599 | $0.006580 | $0.006589 | $0.6589 | $7,216.05 |
| 2017-04-28 | $0.006589 | $0.006656 | $0.006462 | $0.006473 | $0.6473 | $7,089.77 |
| 2017-04-30 | $0.01017 | $0.01038 | $0.01012 | $0.01038 | $0.5697 | $11,367.11 |