WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.02199 | $0.02283 | $0.02177 | $0.02268 | $1.28 | $24,844.94 |
| 2017-09-03 | $0.02450 | $0.02454 | $0.02318 | $0.02415 | $2.84 | $26,448.78 |
| 2017-09-04 | $0.02416 | $0.02417 | $0.02172 | $0.02240 | $0.7641 | $24,538.06 |
| 2017-09-05 | $0.02252 | $0.02252 | $0.02122 | $0.02221 | $0.7573 | $24,319.89 |
| 2017-09-07 | $0.02433 | $0.02446 | $0.02401 | $0.02423 | $1.20 | $26,537.28 |
| 2017-09-08 | $0.02423 | $0.02457 | $0.02246 | $0.02278 | $1.13 | $24,944.16 |
| 2017-09-10 | $0.02279 | $0.02279 | $0.02220 | $0.02227 | $1.82 | $24,386.59 |
| 2017-09-11 | $0.02223 | $0.02289 | $0.02163 | $0.02244 | $5.99 | $24,581.54 |
| 2017-09-12 | $0.02244 | $0.02799 | $0.02244 | $0.02789 | $35.19 | $30,541.20 |
| 2017-09-13 | $0.02778 | $0.02788 | $0.02529 | $0.02594 | $5.40 | $28,409.23 |
| 2017-09-14 | $0.02594 | $0.02628 | $0.02183 | $0.02183 | $0.3220 | $23,906.99 |
| 2017-09-15 | $0.02200 | $0.02880 | $0.02027 | $0.02800 | $49.74 | $30,670.65 |
| 2017-09-16 | $0.02793 | $0.02922 | $0.02678 | $0.02799 | $4.65 | $30,653.90 |
| 2017-09-17 | $0.02797 | $0.02872 | $0.02627 | $0.02799 | $5.04 | $30,656.31 |
| 2017-09-18 | $0.02794 | $0.03650 | $0.02794 | $0.03090 | $35.00 | $33,846.15 |
| 2017-09-19 | $0.03098 | $0.03510 | $0.02918 | $0.03488 | $0.5716 | $38,198.68 |
| 2017-09-20 | $0.03483 | $0.03598 | $0.02936 | $0.02943 | $88.31 | $32,236.93 |
| 2017-09-21 | $0.02929 | $0.02949 | $0.02701 | $0.02730 | $87.04 | $29,895.56 |
| 2017-09-22 | $0.02727 | $0.02832 | $0.02662 | $0.02702 | $86.15 | $29,592.19 |
| 2017-09-23 | $0.02779 | $0.02881 | $0.02779 | $0.02861 | $3.03 | $31,329.65 |
| 2017-09-24 | $0.02860 | $0.02860 | $0.02744 | $0.02772 | $3.82 | $30,357.20 |
| 2017-09-25 | $0.02769 | $0.03782 | $0.02768 | $0.02974 | $41.45 | $32,570.98 |
| 2017-09-26 | $0.02974 | $0.03878 | $0.02973 | $0.03798 | $49.41 | $41,597.59 |
| 2017-09-27 | $0.03788 | $0.04216 | $0.03788 | $0.04199 | $5.59 | $45,987.58 |
| 2017-09-28 | $0.04199 | $0.04266 | $0.04073 | $0.04088 | $10.66 | $44,769.91 |
| 2017-09-29 | $0.04085 | $0.04127 | $0.03943 | $0.04088 | $8.56 | $44,771.22 |
| 2017-09-30 | $0.04191 | $0.04245 | $0.04189 | $0.04230 | $5.42 | $46,323.38 |