WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.01038 | $0.01045 | $0.01038 | $0.01045 | $0.5734 | $11,440.60 |
| 2017-05-05 | $0.007769 | $0.007875 | $0.007756 | $0.007777 | $18.04 | $8,517.83 |
| 2017-05-06 | $0.007784 | $0.01209 | $0.007713 | $0.01209 | $0.2788 | $13,245.20 |
| 2017-05-07 | $0.01210 | $0.01214 | $0.007331 | $0.007505 | $9.39 | $8,219.15 |
| 2017-05-08 | $0.007506 | $0.007982 | $0.007506 | $0.007982 | $0.1707 | $8,741.57 |
| 2017-05-11 | $0.008650 | $0.008677 | $0.008411 | $0.008524 | $10.23 | $9,336.06 |
| 2017-05-12 | $0.008533 | $0.01439 | $0.005091 | $0.005250 | $54.00 | $5,749.99 |
| 2017-05-13 | $0.005239 | $0.006434 | $0.004992 | $0.006420 | $18.29 | $7,031.70 |
| 2017-05-14 | $0.006441 | $0.006732 | $0.006409 | $0.006640 | $1.33 | $7,272.67 |
| 2017-05-15 | $0.006644 | $0.006654 | $0.006516 | $0.006516 | $1.30 | $7,136.76 |
| 2017-05-19 | $0.007936 | $0.008069 | $0.007827 | $0.008055 | $9.05 | $8,821.77 |
| 2017-05-20 | $0.008046 | $0.008141 | $0.005960 | $0.006222 | $97.71 | $6,814.09 |
| 2017-05-21 | $0.006219 | $0.006246 | $0.006187 | $0.006213 | $97.58 | $6,804.76 |
| 2017-05-22 | $0.006235 | $0.006880 | $0.006189 | $0.006459 | $23.95 | $7,073.62 |
| 2017-05-23 | $0.006449 | $0.006542 | $0.006449 | $0.006530 | $24.21 | $7,151.53 |
| 2017-05-24 | $0.009802 | $0.01044 | $0.009688 | $0.01025 | $0.2459 | $11,221.99 |
| 2017-05-25 | $0.01023 | $0.01157 | $0.009408 | $0.009662 | $70.04 | $10,581.66 |
| 2017-05-26 | $0.009591 | $0.01083 | $0.008603 | $0.009387 | $7.53 | $10,280.69 |
| 2017-05-27 | $0.009418 | $0.009700 | $0.007936 | $0.008522 | $3.11 | $9,333.84 |
| 2017-05-28 | $0.008573 | $0.009579 | $0.008573 | $0.009131 | $3.33 | $10,000.19 |
| 2017-05-29 | $0.009198 | $0.009968 | $0.009198 | $0.009761 | $2.53 | $10,690.20 |
| 2017-05-30 | $0.009772 | $0.009948 | $0.009078 | $0.009184 | $0.5003 | $10,059.02 |
| 2017-05-31 | $0.009220 | $0.009917 | $0.009107 | $0.009803 | $1.96 | $10,736.04 |