WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.06096 | $0.06100 | $0.05629 | $0.05887 | $16.51 | $64,476.60 |
| 2018-01-02 | $0.05887 | $0.06627 | $0.05683 | $0.06491 | $14.53 | $71,095.70 |
| 2018-01-03 | $0.06468 | $0.2449 | $0.06397 | $0.1573 | $12,853.10 | $172,312 |
| 2018-01-04 | $0.1582 | $0.2431 | $0.1556 | $0.2010 | $1,069.35 | $220,095 |
| 2018-01-05 | $0.2010 | $0.2213 | $0.1977 | $0.2194 | $86.54 | $240,323 |
| 2018-01-06 | $0.2196 | $0.2277 | $0.1703 | $0.2271 | $7.60 | $248,690 |
| 2018-01-07 | $0.2269 | $0.2269 | $0.2096 | $0.2142 | $3.21 | $234,630 |
| 2018-01-08 | $0.1575 | $0.1586 | $0.1397 | $0.1481 | $334.24 | $162,248 |
| 2018-01-09 | $0.1477 | $0.1960 | $0.1412 | $0.1889 | $7.37 | $206,866 |
| 2018-01-10 | $0.1891 | $0.1933 | $0.1412 | $0.1471 | $178.64 | $161,145 |
| 2018-01-11 | $0.1470 | $0.1920 | $0.1434 | $0.1758 | $13.70 | $192,498 |
| 2018-01-12 | $0.1769 | $0.1866 | $0.1717 | $0.1815 | $5.14 | $198,786 |
| 2018-01-13 | $0.1813 | $0.1903 | $0.1407 | $0.1411 | $35.32 | $154,510 |
| 2018-01-14 | $0.1412 | $0.1760 | $0.1322 | $0.1748 | $11.04 | $191,496 |
| 2018-01-15 | $0.1736 | $0.1771 | $0.1343 | $0.1709 | $39.99 | $187,146 |
| 2018-01-16 | $0.1711 | $0.1711 | $0.1142 | $0.1418 | $85.17 | $155,284 |
| 2018-01-17 | $0.1411 | $0.1447 | $0.07474 | $0.1359 | $49.50 | $148,874 |
| 2018-01-18 | $0.1365 | $0.1485 | $0.1313 | $0.1392 | $236.16 | $152,404 |
| 2018-01-19 | $0.1377 | $0.1713 | $0.09001 | $0.1666 | $391.67 | $182,469 |
| 2018-01-20 | $0.1684 | $0.1856 | $0.1017 | $0.1021 | $12.90 | $111,816 |
| 2018-01-21 | $0.1023 | $0.1023 | $0.08966 | $0.09161 | $11.58 | $100,335 |
| 2018-01-22 | $0.09286 | $0.09535 | $0.09053 | $0.09449 | $11.94 | $103,483 |
| 2018-01-25 | $0.1683 | $0.1683 | $0.08748 | $0.1220 | $519.93 | $133,587 |
| 2018-01-26 | $0.1216 | $0.1266 | $0.07176 | $0.09363 | $30.07 | $102,545 |
| 2018-01-27 | $0.09357 | $0.09612 | $0.07274 | $0.07463 | $254.04 | $81,735.47 |
| 2018-01-28 | $0.07501 | $0.1073 | $0.07478 | $0.1060 | $9.55 | $116,103 |
| 2018-01-29 | $0.1059 | $0.1073 | $0.08295 | $0.08408 | $55.02 | $92,089.06 |
| 2018-01-30 | $0.08411 | $0.08430 | $0.07426 | $0.07551 | $1.49 | $82,698.50 |
| 2018-01-31 | $0.07563 | $0.09084 | $0.07275 | $0.09051 | $13.81 | $99,128.51 |