WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.02059 | $0.02095 | $0.02015 | $0.02015 | $4.14 | $22,063.29 |
| 2017-07-02 | $0.009939 | $0.01005 | $0.007390 | $0.007546 | $9.99 | $8,264.58 |
| 2017-07-03 | $0.007518 | $0.007795 | $0.007460 | $0.007721 | $7.54 | $8,455.92 |
| 2017-07-04 | $0.01581 | $0.01607 | $0.01579 | $0.01607 | $0.5463 | $17,597.29 |
| 2017-07-05 | $0.01606 | $0.02013 | $0.01565 | $0.02001 | $8.54 | $21,913.57 |
| 2017-07-06 | $0.02002 | $0.02004 | $0.01978 | $0.01992 | $0.4120 | $21,822.01 |
| 2017-07-07 | $0.02121 | $0.02121 | $0.02076 | $0.02097 | $10.80 | $22,968.16 |
| 2017-07-08 | $0.02099 | $0.02142 | $0.02076 | $0.02140 | $1.07 | $23,432.87 |
| 2017-07-09 | $0.02141 | $0.02150 | $0.02100 | $0.02100 | $1.39 | $23,002.88 |
| 2017-07-10 | $0.02104 | $0.02116 | $0.01960 | $0.01966 | $0.2341 | $21,534.51 |
| 2017-07-11 | $0.01946 | $0.02010 | $0.009526 | $0.009526 | $2.49 | $10,433.02 |
| 2017-07-12 | $0.009479 | $0.02020 | $0.009235 | $0.02003 | $27.18 | $21,937.01 |
| 2017-07-13 | $0.02004 | $0.02040 | $0.01985 | $0.02003 | $2.81 | $21,937.77 |
| 2017-07-14 | $0.02002 | $0.02011 | $0.01974 | $0.01974 | $1.41 | $21,620.93 |
| 2017-07-15 | $0.01774 | $0.01798 | $0.01704 | $0.01704 | $0.1991 | $18,667.22 |
| 2017-07-16 | $0.01699 | $0.01756 | $0.01572 | $0.01648 | $1.73 | $18,047.65 |
| 2017-07-17 | $0.01646 | $0.01901 | $0.01646 | $0.01898 | $0.8869 | $20,786.04 |
| 2017-07-18 | $0.01903 | $0.02139 | $0.01843 | $0.02065 | $15.61 | $22,611.45 |
| 2017-07-19 | $0.02068 | $0.02148 | $0.01978 | $0.02036 | $105.78 | $22,296.68 |
| 2017-07-20 | $0.02030 | $0.02842 | $0.01435 | $0.02755 | $103.47 | $30,171.78 |
| 2017-07-21 | $0.02775 | $0.02784 | $0.02594 | $0.02644 | $1.33 | $28,955.53 |
| 2017-07-22 | $0.02643 | $0.02858 | $0.01688 | $0.01698 | $0.5112 | $18,599.86 |
| 2017-07-23 | $0.01698 | $0.02767 | $0.01596 | $0.02729 | $0.4093 | $29,888.12 |
| 2017-07-24 | $0.02726 | $0.02772 | $0.01908 | $0.01931 | $0.2896 | $21,147.46 |
| 2017-07-25 | $0.01931 | $0.01944 | $0.01767 | $0.01770 | $0.2656 | $19,389.63 |
| 2017-07-26 | $0.02539 | $0.03069 | $0.01711 | $0.02787 | $277.85 | $30,524.44 |
| 2017-07-27 | $0.02795 | $0.03170 | $0.01883 | $0.01892 | $89.18 | $20,717.04 |
| 2017-07-28 | $0.01897 | $0.03253 | $0.01134 | $0.01159 | $101.86 | $12,690.03 |
| 2017-07-29 | $0.01154 | $0.01965 | $0.01113 | $0.01943 | $3.08 | $21,285.02 |
| 2017-07-30 | $0.01943 | $0.01947 | $0.01364 | $0.01421 | $5.92 | $15,562.04 |
| 2017-07-31 | $0.01422 | $0.02059 | $0.01403 | $0.02048 | $16.56 | $22,434.79 |