WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-03 | $0.05843 | $0.06321 | $0.05654 | $0.05983 | $3.25 | $65,530.21 |
| 2017-12-04 | $0.06003 | $0.06224 | $0.05814 | $0.06224 | $76.22 | $68,165.21 |
| 2017-12-05 | $0.06236 | $0.06376 | $0.06149 | $0.06274 | $1.17 | $68,712.38 |
| 2017-12-06 | $0.06260 | $0.07220 | $0.06260 | $0.07210 | $45.04 | $78,965.54 |
| 2017-12-07 | $0.07198 | $0.09073 | $0.07106 | $0.09073 | $591.59 | $99,368.36 |
| 2017-12-08 | $0.09268 | $0.09268 | $0.07379 | $0.08531 | $94.54 | $93,431.81 |
| 2017-12-09 | $0.08522 | $0.08649 | $0.07097 | $0.07848 | $4.17 | $85,951.65 |
| 2017-12-10 | $0.07880 | $0.08200 | $0.06937 | $0.08048 | $2.01 | $88,138.37 |
| 2017-12-11 | $0.07989 | $0.09347 | $0.07954 | $0.08794 | $12.87 | $96,315.86 |
| 2017-12-12 | $0.08822 | $0.09306 | $0.08616 | $0.09138 | $9.14 | $100,077 |
| 2017-12-13 | $0.08726 | $0.09108 | $0.08350 | $0.08608 | $256.48 | $94,281.04 |
| 2017-12-14 | $0.08581 | $0.08941 | $0.08484 | $0.08724 | $245.44 | $95,542.30 |
| 2017-12-15 | $0.09413 | $0.09413 | $0.09134 | $0.09234 | $54.64 | $101,133 |
| 2017-12-16 | $0.09247 | $0.1022 | $0.09130 | $0.09270 | $4.85 | $101,524 |
| 2017-12-17 | $0.09271 | $0.09505 | $0.08981 | $0.09079 | $4.96 | $99,438.56 |
| 2017-12-18 | $0.09107 | $0.09184 | $0.08698 | $0.09100 | $9.62 | $99,663.74 |
| 2017-12-19 | $0.09108 | $0.09140 | $0.07417 | $0.07672 | $87.06 | $84,022.41 |
| 2017-12-20 | $0.07664 | $0.08870 | $0.07087 | $0.08615 | $9.22 | $94,349.82 |
| 2017-12-21 | $0.08637 | $0.09111 | $0.07937 | $0.08095 | $7.19 | $88,653.45 |
| 2017-12-24 | $0.07532 | $0.07557 | $0.05713 | $0.07445 | $58.96 | $81,540.52 |
| 2017-12-25 | $0.07522 | $0.07741 | $0.05971 | $0.06080 | $4.32 | $66,584.47 |
| 2017-12-26 | $0.06073 | $0.08609 | $0.06048 | $0.08451 | $23.70 | $92,555.63 |
| 2017-12-27 | $0.08457 | $0.08843 | $0.07861 | $0.08220 | $4.11 | $90,024.13 |
| 2017-12-28 | $0.06009 | $0.06350 | $0.05941 | $0.06243 | $16.19 | $68,377.13 |
| 2017-12-29 | $0.06308 | $0.07855 | $0.06166 | $0.07775 | $82.76 | $85,151.48 |
| 2017-12-30 | $0.07755 | $0.07758 | $0.06513 | $0.06960 | $58.54 | $76,230.22 |
| 2017-12-31 | $0.06082 | $0.06210 | $0.06054 | $0.06072 | $1.67 | $66,505.94 |