WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.1314 | $0.1388 | $0.09624 | $0.1058 | $705.84 | $115,859 |
| 2016-03-02 | $0.1058 | $0.1349 | $0.09043 | $0.1341 | $804.00 | $146,912 |
| 2016-03-03 | $0.1341 | $0.2100 | $0.1098 | $0.1687 | $3,210.95 | $184,740 |
| 2016-03-04 | $0.1688 | $0.2742 | $0.1489 | $0.2366 | $2,538.41 | $259,128 |
| 2016-03-05 | $0.2365 | $0.2409 | $0.1209 | $0.1210 | $1,265.86 | $132,575 |
| 2016-03-06 | $0.1210 | $0.1707 | $0.08257 | $0.1537 | $7,458.67 | $168,281 |
| 2016-03-07 | $0.1537 | $0.1788 | $0.06633 | $0.07761 | $17,885.60 | $85,004.17 |
| 2016-03-08 | $0.08789 | $0.1165 | $0.08263 | $0.1004 | $5,683.19 | $109,986 |
| 2016-03-09 | $0.1004 | $0.1057 | $0.07555 | $0.07854 | $4,438.46 | $86,018.67 |
| 2016-03-10 | $0.07852 | $0.08791 | $0.05389 | $0.07603 | $6,869.80 | $83,266.38 |
| 2016-03-11 | $0.07605 | $0.1545 | $0.07605 | $0.1248 | $7,644.92 | $136,642 |
| 2016-03-12 | $0.1247 | $0.1247 | $0.08996 | $0.09487 | $2,141.44 | $103,905 |
| 2016-03-13 | $0.09488 | $0.1113 | $0.08782 | $0.08823 | $1,961.71 | $96,636.10 |
| 2016-03-14 | $0.08826 | $0.1178 | $0.08809 | $0.08949 | $4,618.52 | $98,008.86 |
| 2016-03-15 | $0.1020 | $0.1137 | $0.09488 | $0.1067 | $1,608.01 | $116,853 |
| 2016-03-16 | $0.1067 | $0.1068 | $0.07977 | $0.08377 | $4,009.31 | $91,747.02 |
| 2016-03-17 | $0.08395 | $0.08564 | $0.06002 | $0.06680 | $3,430.30 | $73,163.48 |
| 2016-03-18 | $0.06688 | $0.08208 | $0.05902 | $0.06542 | $1,773.24 | $71,647.47 |
| 2016-03-19 | $0.06538 | $0.06929 | $0.05162 | $0.05876 | $1,679.36 | $64,356.90 |
| 2016-03-20 | $0.06357 | $0.06393 | $0.05211 | $0.05729 | $2,394.14 | $62,749.87 |
| 2016-03-21 | $0.05725 | $0.06859 | $0.05335 | $0.06101 | $1,083.86 | $66,818.41 |
| 2016-03-22 | $0.06098 | $0.07520 | $0.05943 | $0.07520 | $826.94 | $82,356.57 |
| 2016-03-23 | $0.07521 | $0.07539 | $0.06679 | $0.07022 | $1,165.83 | $76,901.70 |
| 2016-03-24 | $0.07028 | $0.07110 | $0.01580 | $0.04800 | $9,140.63 | $52,575.90 |
| 2016-03-25 | $0.04808 | $0.04808 | $0.03395 | $0.03995 | $1,124.40 | $43,755.73 |
| 2016-03-26 | $0.03985 | $0.04094 | $0.03251 | $0.03427 | $1,244.37 | $37,533.33 |
| 2016-03-27 | $0.03429 | $0.03429 | $0.02316 | $0.02950 | $1,102.47 | $32,305.27 |
| 2016-03-28 | $0.02948 | $0.02999 | $0.02555 | $0.02748 | $837.65 | $30,095.66 |
| 2016-03-29 | $0.02748 | $0.02955 | $0.02509 | $0.02712 | $499.50 | $29,705.87 |
| 2016-03-30 | $0.02714 | $0.02866 | $0.02144 | $0.02225 | $1,247.55 | $24,367.20 |
| 2016-03-31 | $0.02227 | $0.02887 | $0.02227 | $0.02522 | $274.48 | $27,620.56 |