WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.02049 | $0.02173 | $0.01432 | $0.01463 | $9.64 | $16,025.32 |
| 2017-08-02 | $0.01463 | $0.01475 | $0.01411 | $0.01433 | $27.32 | $15,697.30 |
| 2017-08-03 | $0.01436 | $0.01481 | $0.01435 | $0.01477 | $2.22 | $16,172.41 |
| 2017-08-04 | $0.01510 | $0.01525 | $0.01502 | $0.01516 | $0.6821 | $16,608.63 |
| 2017-08-05 | $0.01516 | $0.01810 | $0.01515 | $0.01774 | $1.10 | $19,424.89 |
| 2017-08-06 | $0.01774 | $0.01794 | $0.01680 | $0.01717 | $1.07 | $18,804.56 |
| 2017-08-07 | $0.01713 | $0.01721 | $0.01707 | $0.01707 | $1.06 | $18,690.98 |
| 2017-08-08 | $0.01769 | $0.01797 | $0.01439 | $0.01440 | $50.94 | $15,774.07 |
| 2017-08-09 | $0.01439 | $0.01443 | $0.01367 | $0.01410 | $2.83 | $15,441.67 |
| 2017-08-10 | $0.01874 | $0.01877 | $0.01856 | $0.01865 | $0.3731 | $20,429.32 |
| 2017-08-11 | $0.01865 | $0.01938 | $0.01857 | $0.01922 | $0.3844 | $21,051.30 |
| 2017-08-12 | $0.01999 | $0.02466 | $0.01999 | $0.02462 | $42.88 | $26,966.28 |
| 2017-08-13 | $0.02460 | $0.02582 | $0.01735 | $0.01875 | $35.48 | $20,540.27 |
| 2017-08-14 | $0.01877 | $0.01995 | $0.01832 | $0.01994 | $1.59 | $21,835.81 |
| 2017-08-15 | $0.01999 | $0.02045 | $0.01774 | $0.01838 | $9.02 | $20,131.09 |
| 2017-08-16 | $0.01840 | $0.01926 | $0.01750 | $0.01900 | $7.48 | $20,805.75 |
| 2017-08-17 | $0.02002 | $0.02053 | $0.01921 | $0.01966 | $6.80 | $21,533.86 |
| 2017-08-18 | $0.01960 | $0.01994 | $0.01924 | $0.01977 | $1.98 | $21,655.65 |
| 2017-08-21 | $0.01859 | $0.01868 | $0.01824 | $0.01828 | $23.66 | $20,022.78 |
| 2017-08-22 | $0.01832 | $0.01898 | $0.01659 | $0.01875 | $17.78 | $20,538.08 |
| 2017-08-23 | $0.01871 | $0.01949 | $0.01865 | $0.01912 | $14.34 | $20,941.23 |
| 2017-08-24 | $0.01907 | $0.02000 | $0.01882 | $0.01986 | $50.70 | $21,747.75 |
| 2017-08-25 | $0.01983 | $0.02044 | $0.01969 | $0.02000 | $2.70 | $21,901.74 |
| 2017-08-26 | $0.02000 | $0.02005 | $0.01962 | $0.01989 | $2.69 | $21,780.83 |
| 2017-08-28 | $0.01995 | $0.02036 | $0.01995 | $0.02029 | $3.34 | $22,217.50 |
| 2017-08-29 | $0.02032 | $0.02225 | $0.02014 | $0.02222 | $6.09 | $24,334.67 |
| 2017-08-30 | $0.02219 | $0.02403 | $0.02080 | $0.02399 | $20.17 | $26,277.16 |
| 2017-08-31 | $0.02395 | $0.02491 | $0.02196 | $0.02198 | $1.24 | $24,074.23 |