WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-03 | $0.01499 | $0.03639 | $0.01499 | $0.02480 | $831.33 | $27,163.64 |
| 2016-02-04 | $0.02482 | $0.04669 | $0.01694 | $0.03667 | $2,667.76 | $40,161.65 |
| 2016-02-05 | $0.03660 | $0.03875 | $0.02931 | $0.03757 | $515.07 | $41,152.06 |
| 2016-02-06 | $0.03758 | $0.03898 | $0.02171 | $0.03028 | $1,512.02 | $33,159.44 |
| 2016-02-07 | $0.03028 | $0.03651 | $0.02683 | $0.03475 | $613.31 | $38,056.19 |
| 2016-02-08 | $0.03476 | $0.03662 | $0.02485 | $0.03347 | $942.39 | $36,659.67 |
| 2016-02-09 | $0.03347 | $0.03348 | $0.02149 | $0.02800 | $557.59 | $30,664.74 |
| 2016-02-10 | $0.02801 | $0.02806 | $0.01150 | $0.01191 | $1,176.91 | $13,041.60 |
| 2016-02-11 | $0.01192 | $0.02183 | $0.01191 | $0.01364 | $333.48 | $14,933.71 |
| 2016-02-12 | $0.01364 | $0.03797 | $0.01079 | $0.01079 | $2,003.81 | $11,820.10 |
| 2016-02-13 | $0.01080 | $0.01914 | $0.007952 | $0.01416 | $450.85 | $15,503.66 |
| 2016-02-14 | $0.01419 | $0.01894 | $0.01245 | $0.01432 | $380.84 | $15,680.21 |
| 2016-02-15 | $0.01433 | $0.02467 | $0.009111 | $0.02350 | $2,185.13 | $25,736.12 |
| 2016-02-16 | $0.02357 | $0.03604 | $0.01492 | $0.02642 | $635.58 | $28,932.75 |
| 2016-02-17 | $0.02643 | $0.02646 | $0.01398 | $0.01488 | $670.93 | $16,297.04 |
| 2016-02-18 | $0.01858 | $0.01894 | $0.01266 | $0.01583 | $162.10 | $17,340.35 |
| 2016-02-19 | $0.01585 | $0.02932 | $0.01270 | $0.02932 | $696.94 | $32,115.25 |
| 2016-02-20 | $0.02938 | $0.04223 | $0.01965 | $0.03976 | $1,541.53 | $43,541.29 |
| 2016-02-21 | $0.03981 | $0.07851 | $0.03354 | $0.07360 | $3,447.52 | $80,610.79 |
| 2016-02-22 | $0.07363 | $0.07813 | $0.04375 | $0.06128 | $2,142.39 | $67,117.63 |
| 2016-02-23 | $0.06135 | $0.08381 | $0.03106 | $0.07956 | $2,777.40 | $87,140.62 |
| 2016-02-24 | $0.07606 | $0.09975 | $0.06319 | $0.09972 | $2,674.99 | $109,212 |
| 2016-02-25 | $0.09972 | $0.1024 | $0.07150 | $0.1009 | $1,413.28 | $110,498 |
| 2016-02-26 | $0.1009 | $0.1152 | $0.07967 | $0.1101 | $2,142.36 | $120,595 |
| 2016-02-27 | $0.1001 | $0.1255 | $0.09938 | $0.1254 | $2,279.78 | $137,378 |
| 2016-02-28 | $0.1254 | $0.1889 | $0.1044 | $0.1127 | $6,190.40 | $123,434 |
| 2016-02-29 | $0.1127 | $0.1532 | $0.1059 | $0.1313 | $1,629.79 | $143,794 |