WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.09072 | $0.09111 | $0.06533 | $0.06880 | $13.49 | $75,349.11 |
| 2018-02-02 | $0.06866 | $0.06866 | $0.05830 | $0.05830 | $11.43 | $63,851.89 |
| 2018-02-03 | $0.08071 | $0.08423 | $0.06917 | $0.07041 | $28.70 | $77,109.68 |
| 2018-02-04 | $0.07044 | $0.07912 | $0.06498 | $0.07389 | $0.8375 | $80,926.98 |
| 2018-02-05 | $0.07317 | $0.07469 | $0.06604 | $0.06682 | $0.7574 | $73,182.76 |
| 2018-02-09 | $0.1058 | $0.1288 | $0.06630 | $0.06668 | $1,402.54 | $73,031.62 |
| 2018-02-10 | $0.06673 | $0.1135 | $0.06479 | $0.06777 | $71.90 | $74,225.30 |
| 2018-02-11 | $0.06771 | $0.06771 | $0.06223 | $0.06517 | $19.55 | $71,371.81 |
| 2018-02-13 | $0.07169 | $0.07173 | $0.07169 | $0.07170 | $6.22 | $78,523.51 |
| 2018-02-14 | $0.07148 | $0.07975 | $0.07148 | $0.07955 | $45.10 | $87,121.35 |
| 2018-02-15 | $0.07959 | $0.08570 | $0.07869 | $0.08512 | $17.02 | $93,229.19 |
| 2018-02-16 | $0.08476 | $0.09189 | $0.08189 | $0.09166 | $101.75 | $100,389 |
| 2018-02-17 | $0.09164 | $0.09345 | $0.08579 | $0.09290 | $114.09 | $101,747 |
| 2018-02-18 | $0.09319 | $0.1304 | $0.08694 | $0.08755 | $83.62 | $95,892.34 |
| 2018-02-19 | $0.08715 | $0.09099 | $0.08249 | $0.08561 | $70.09 | $93,759.28 |
| 2018-02-20 | $0.08569 | $0.1129 | $0.08511 | $0.08603 | $281.38 | $94,217.19 |
| 2018-02-21 | $0.08592 | $0.08608 | $0.06792 | $0.07900 | $22.89 | $86,519.63 |
| 2018-02-22 | $0.07892 | $0.08224 | $0.06444 | $0.06514 | $1.30 | $71,338.07 |
| 2018-02-23 | $0.06507 | $0.07698 | $0.06347 | $0.07670 | $1.67 | $84,008.39 |
| 2018-02-24 | $0.07661 | $0.09812 | $0.07552 | $0.09361 | $14.54 | $102,526 |
| 2018-02-25 | $0.09347 | $0.09509 | $0.06234 | $0.06405 | $5.05 | $70,151.07 |
| 2018-02-26 | $0.06413 | $0.06884 | $0.06295 | $0.06852 | $3.44 | $75,041.35 |
| 2018-02-27 | $0.07256 | $0.07343 | $0.07136 | $0.07239 | $24.37 | $79,283.37 |
| 2018-02-28 | $0.07230 | $0.1221 | $0.07110 | $0.07619 | $1,180.78 | $83,444.46 |