WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.03770 | $0.03771 | $0.03462 | $0.03569 | $18.17 | $39,087.56 |
| 2017-11-02 | $0.03573 | $0.03684 | $0.03424 | $0.03516 | $35.10 | $38,510.70 |
| 2017-11-03 | $0.03512 | $0.03735 | $0.03473 | $0.03722 | $8.11 | $40,765.77 |
| 2017-11-04 | $0.03712 | $0.03911 | $0.03627 | $0.03845 | $8.38 | $42,112.57 |
| 2017-11-06 | $0.03348 | $0.03411 | $0.03306 | $0.03318 | $16.61 | $36,337.23 |
| 2017-11-07 | $0.03312 | $0.03434 | $0.03312 | $0.03386 | $16.95 | $37,079.68 |
| 2017-11-10 | $0.03434 | $0.03438 | $0.03064 | $0.03134 | $3.29 | $34,326.62 |
| 2017-11-11 | $0.03123 | $0.03235 | $0.02960 | $0.03024 | $1.60 | $33,117.27 |
| 2017-11-12 | $0.03022 | $0.03022 | $0.02630 | $0.02939 | $1.56 | $32,194.11 |
| 2017-11-14 | $0.03128 | $0.03155 | $0.03053 | $0.03138 | $17.55 | $34,372.07 |
| 2017-11-15 | $0.03141 | $0.03307 | $0.03141 | $0.03307 | $18.50 | $36,224.21 |
| 2017-11-17 | $0.03756 | $0.03794 | $0.03616 | $0.03665 | $4.40 | $40,142.70 |
| 2017-11-18 | $0.03651 | $0.04088 | $0.03540 | $0.04057 | $0.8113 | $44,430.06 |
| 2017-11-19 | $0.04049 | $0.04250 | $0.04002 | $0.04217 | $1.05 | $46,182.31 |
| 2017-11-20 | $0.04215 | $0.04280 | $0.04164 | $0.04271 | $1.06 | $46,778.11 |
| 2017-11-21 | $0.04312 | $0.04386 | $0.04085 | $0.04241 | $4.09 | $46,453.60 |
| 2017-11-22 | $0.04252 | $0.04435 | $0.04239 | $0.04435 | $11.28 | $48,570.88 |
| 2017-11-23 | $0.04433 | $0.04455 | $0.04354 | $0.04367 | $1.89 | $47,829.97 |
| 2017-11-25 | $0.04503 | $0.04585 | $0.04477 | $0.04585 | $1.74 | $50,211.53 |
| 2017-11-26 | $0.04583 | $0.04986 | $0.04578 | $0.04882 | $313.22 | $53,463.80 |
| 2017-11-27 | $0.04882 | $0.05107 | $0.04882 | $0.05099 | $48.22 | $55,841.20 |
| 2017-11-28 | $0.05112 | $0.05282 | $0.05062 | $0.05267 | $1.09 | $57,686.00 |
| 2017-11-29 | $0.05262 | $0.06063 | $0.04819 | $0.05391 | $1.12 | $59,040.79 |