WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.04232 | $0.04396 | $0.04154 | $0.04396 | $4.30 | $48,146.49 |
| 2017-10-02 | $0.04394 | $0.04428 | $0.04254 | $0.04288 | $0.9434 | $46,965.51 |
| 2017-10-03 | $0.04288 | $0.04288 | $0.04158 | $0.04198 | $18.95 | $45,973.56 |
| 2017-10-04 | $0.04207 | $0.04234 | $0.04087 | $0.04108 | $55.75 | $44,991.14 |
| 2017-10-05 | $0.04112 | $0.04253 | $0.04043 | $0.04211 | $1.03 | $46,122.84 |
| 2017-10-06 | $0.04211 | $0.04302 | $0.04203 | $0.04259 | $0.7786 | $46,642.85 |
| 2017-10-07 | $0.04260 | $0.04272 | $0.04213 | $0.04245 | $0.7761 | $46,491.38 |
| 2017-10-09 | $0.04481 | $0.04870 | $0.04469 | $0.04787 | $18.83 | $52,423.23 |
| 2017-10-10 | $0.04786 | $0.04928 | $0.04729 | $0.04764 | $8.34 | $52,171.65 |
| 2017-10-11 | $0.04763 | $0.04829 | $0.04725 | $0.04773 | $8.35 | $52,276.68 |
| 2017-10-12 | $0.05330 | $0.05424 | $0.05288 | $0.05424 | $200.19 | $59,404.84 |
| 2017-10-13 | $0.05441 | $0.05877 | $0.04171 | $0.04258 | $4.26 | $46,629.93 |
| 2017-10-14 | $0.04259 | $0.04361 | $0.04212 | $0.04324 | $4.32 | $47,352.01 |
| 2017-10-16 | $0.04304 | $0.04379 | $0.04262 | $0.04357 | $1.27 | $47,715.95 |
| 2017-10-17 | $0.04357 | $0.04370 | $0.04227 | $0.04258 | $1.24 | $46,637.27 |
| 2017-10-18 | $0.05113 | $0.05471 | $0.05113 | $0.05445 | $25.33 | $59,632.21 |
| 2017-10-19 | $0.05448 | $0.05598 | $0.05398 | $0.05538 | $25.76 | $60,652.74 |
| 2017-10-20 | $0.04319 | $0.04561 | $0.04064 | $0.04104 | $15.77 | $44,949.53 |
| 2017-10-21 | $0.04096 | $0.04223 | $0.04025 | $0.04111 | $7.09 | $45,028.71 |
| 2017-10-22 | $0.04048 | $0.04053 | $0.03046 | $0.03174 | $16.80 | $34,763.94 |
| 2017-10-23 | $0.03169 | $0.04795 | $0.03010 | $0.04703 | $6.63 | $51,506.19 |
| 2017-10-24 | $0.04692 | $0.04692 | $0.04452 | $0.04496 | $0.5676 | $49,240.61 |
| 2017-10-27 | $0.03131 | $0.04614 | $0.03057 | $0.04581 | $2.39 | $50,171.66 |
| 2017-10-28 | $0.04593 | $0.04679 | $0.04522 | $0.04576 | $0.9035 | $50,113.29 |
| 2017-10-29 | $0.03072 | $0.03553 | $0.03051 | $0.03480 | $27.03 | $38,118.29 |
| 2017-10-30 | $0.03460 | $0.03494 | $0.03392 | $0.03431 | $1.15 | $37,576.37 |
| 2017-10-31 | $0.03604 | $0.03772 | $0.03566 | $0.03772 | $7.04 | $41,316.89 |