WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.07630 | $0.08552 | $0.07571 | $0.08450 | $8.62 | $92,548.95 |
| 2018-03-02 | $0.08429 | $0.08619 | $0.08429 | $0.08601 | $8.77 | $94,204.60 |
| 2018-03-03 | $0.09580 | $0.09604 | $0.09434 | $0.09580 | $21.57 | $104,925 |
| 2018-03-04 | $0.09564 | $0.1300 | $0.09278 | $0.1300 | $1.17 | $142,399 |
| 2018-03-05 | $0.1299 | $0.1307 | $0.1290 | $0.1298 | $1.17 | $142,175 |
| 2018-03-09 | $0.09943 | $0.1026 | $0.07067 | $0.07488 | $187.10 | $82,008.73 |
| 2018-03-10 | $0.07491 | $0.07673 | $0.07099 | $0.07163 | $0.9582 | $78,447.50 |
| 2018-03-12 | $0.08256 | $0.08300 | $0.07852 | $0.08145 | $12.76 | $89,204.24 |
| 2018-03-13 | $0.08098 | $0.08449 | $0.07907 | $0.08103 | $12.70 | $88,745.78 |
| 2018-03-14 | $0.09143 | $0.09221 | $0.08795 | $0.09032 | $17.05 | $98,918.88 |
| 2018-03-15 | $0.09028 | $0.09084 | $0.07336 | $0.07588 | $1.42 | $83,100.23 |
| 2018-03-16 | $0.07583 | $0.09634 | $0.07299 | $0.09307 | $1.66 | $101,934 |
| 2018-03-17 | $0.09322 | $0.09342 | $0.09114 | $0.09260 | $1.65 | $101,418 |
| 2018-03-18 | $0.08251 | $0.09141 | $0.08244 | $0.09047 | $9.05 | $99,089.73 |
| 2018-03-19 | $0.09009 | $0.09399 | $0.08078 | $0.09381 | $31.55 | $102,742 |
| 2018-03-20 | $0.09486 | $0.09704 | $0.09181 | $0.09680 | $1.76 | $106,017 |
| 2018-03-21 | $0.1014 | $0.1024 | $0.09823 | $0.09963 | $0.9963 | $109,121 |
| 2018-03-22 | $0.09945 | $0.1014 | $0.09716 | $0.09749 | $0.9749 | $106,777 |
| 2018-03-24 | $0.08895 | $0.08903 | $0.08558 | $0.08579 | $0.8664 | $93,955.21 |
| 2018-03-25 | $0.08461 | $0.08643 | $0.08334 | $0.08413 | $0.9254 | $92,136.38 |
| 2018-03-26 | $0.08406 | $0.08452 | $0.07821 | $0.08141 | $84.74 | $89,157.15 |
| 2018-03-27 | $0.08128 | $0.08154 | $0.07720 | $0.07750 | $31.67 | $84,875.92 |
| 2018-03-28 | $0.07748 | $0.08058 | $0.07705 | $0.07892 | $1.41 | $86,438.25 |
| 2018-03-29 | $0.07902 | $0.07914 | $0.06860 | $0.07081 | $1.27 | $77,548.21 |
| 2018-03-30 | $0.07020 | $0.07077 | $0.06594 | $0.06816 | $42.67 | $74,646.31 |
| 2018-03-31 | $0.06817 | $0.07129 | $0.06468 | $0.06542 | $20.35 | $71,648.68 |