WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.06542 | $0.07084 | $0.06313 | $0.06907 | $9.46 | $75,649.53 |
| 2018-04-02 | $0.06941 | $0.07219 | $0.06896 | $0.07164 | $9.81 | $78,460.97 |
| 2018-04-03 | $0.07169 | $0.07522 | $0.06890 | $0.07006 | $1.46 | $76,730.19 |
| 2018-04-04 | $0.07001 | $0.07001 | $0.06350 | $0.06409 | $1.33 | $70,190.28 |
| 2018-04-05 | $0.06411 | $0.06474 | $0.06207 | $0.06457 | $1.76 | $70,717.52 |
| 2018-04-06 | $0.06424 | $0.06491 | $0.06185 | $0.06270 | $1.71 | $68,665.40 |
| 2018-04-07 | $0.06277 | $0.06542 | $0.06268 | $0.06506 | $1.78 | $71,249.91 |
| 2018-04-08 | $0.06690 | $0.06784 | $0.06660 | $0.06705 | $6.71 | $73,437.18 |
| 2018-04-09 | $0.06716 | $0.06854 | $0.06320 | $0.06451 | $1.63 | $70,652.13 |
| 2018-04-10 | $0.06456 | $0.06557 | $0.06354 | $0.06517 | $1.65 | $71,379.03 |
| 2018-04-11 | $0.06524 | $0.06530 | $0.02735 | $0.04679 | $681.45 | $51,248.38 |
| 2018-04-12 | $0.04668 | $0.05342 | $0.04544 | $0.05314 | $5.45 | $58,204.47 |
| 2018-04-13 | $0.05321 | $0.05523 | $0.05224 | $0.05297 | $5.43 | $58,015.99 |
| 2018-04-15 | $0.04935 | $0.05123 | $0.04919 | $0.05109 | $2.41 | $55,960.14 |
| 2018-04-16 | $0.05107 | $0.05136 | $0.04846 | $0.04924 | $1.48 | $53,926.75 |
| 2018-04-17 | $0.04926 | $0.04932 | $0.04889 | $0.04905 | $1.48 | $53,718.88 |
| 2018-04-18 | $0.04863 | $0.05032 | $0.04831 | $0.05001 | $1.35 | $54,772.37 |
| 2018-04-19 | $0.05005 | $0.05065 | $0.04983 | $0.05065 | $8.26 | $55,478.13 |
| 2018-04-20 | $0.05069 | $0.05478 | $0.05048 | $0.05427 | $42.55 | $59,438.46 |
| 2018-04-21 | $0.05429 | $0.05509 | $0.05318 | $0.05464 | $2.10 | $59,844.24 |
| 2018-04-22 | $0.05464 | $0.05497 | $0.05357 | $0.05385 | $2.07 | $58,977.16 |
| 2018-04-23 | $0.05374 | $0.05472 | $0.05370 | $0.05466 | $2.10 | $59,865.71 |
| 2018-04-25 | $0.05910 | $0.05964 | $0.05372 | $0.05380 | $27.00 | $58,918.23 |
| 2018-04-26 | $0.05424 | $0.05715 | $0.05292 | $0.05709 | $1.39 | $62,527.65 |
| 2018-04-29 | $0.06480 | $0.06893 | $0.06477 | $0.06837 | $2.51 | $74,882.44 |
| 2018-04-30 | $0.06835 | $0.06862 | $0.06670 | $0.06731 | $1.46 | $73,715.91 |