WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.02522 | $0.02589 | $0.02209 | $0.02589 | $632.76 | $28,356.01 |
| 2016-04-02 | $0.02592 | $0.04469 | $0.02592 | $0.03447 | $2,307.58 | $37,752.04 |
| 2016-04-03 | $0.03450 | $0.04362 | $0.02912 | $0.03782 | $1,944.00 | $41,418.85 |
| 2016-04-04 | $0.04364 | $0.04771 | $0.03790 | $0.04155 | $971.71 | $45,507.54 |
| 2016-04-05 | $0.03908 | $0.07384 | $0.03521 | $0.05250 | $567.36 | $57,501.45 |
| 2016-04-06 | $0.05253 | $0.05536 | $0.03011 | $0.03251 | $1,012.70 | $35,604.20 |
| 2016-04-07 | $0.03252 | $0.03799 | $0.03151 | $0.03797 | $116.05 | $41,583.14 |
| 2016-04-08 | $0.03798 | $0.03866 | $0.03236 | $0.03237 | $519.32 | $35,447.69 |
| 2016-04-09 | $0.03239 | $0.03655 | $0.03104 | $0.03340 | $170.30 | $36,579.17 |
| 2016-04-10 | $0.03341 | $0.03980 | $0.02715 | $0.02716 | $880.99 | $29,743.55 |
| 2016-04-11 | $0.02718 | $0.03987 | $0.02717 | $0.03793 | $705.79 | $41,539.22 |
| 2016-04-12 | $0.03796 | $0.04018 | $0.02768 | $0.02807 | $502.67 | $30,739.21 |
| 2016-04-13 | $0.02810 | $0.02932 | $0.02597 | $0.02597 | $743.76 | $28,444.50 |
| 2016-04-14 | $0.02634 | $0.02703 | $0.02449 | $0.02599 | $448.35 | $28,468.27 |
| 2016-04-15 | $0.02598 | $0.02694 | $0.02593 | $0.02629 | $525.05 | $28,790.59 |
| 2016-04-16 | $0.02628 | $0.02688 | $0.02620 | $0.02625 | $181.60 | $28,748.75 |
| 2016-04-17 | $0.02625 | $0.1632 | $0.02416 | $0.03313 | $891.43 | $36,280.61 |
| 2016-04-18 | $0.03314 | $0.05205 | $0.01555 | $0.02189 | $898.18 | $23,969.52 |
| 2016-04-19 | $0.02189 | $0.02275 | $0.02100 | $0.02173 | $528.16 | $23,795.17 |
| 2016-04-20 | $0.02171 | $0.02172 | $0.01683 | $0.01840 | $412.54 | $20,149.60 |
| 2016-04-21 | $0.01840 | $0.01854 | $0.01555 | $0.01736 | $940.81 | $19,008.16 |
| 2016-04-22 | $0.01737 | $0.01753 | $0.01446 | $0.01447 | $516.80 | $15,844.39 |
| 2016-04-23 | $0.01520 | $0.01653 | $0.01434 | $0.01493 | $257.13 | $16,348.96 |
| 2016-04-24 | $0.01574 | $0.02383 | $0.01424 | $0.02371 | $1,562.65 | $25,968.42 |
| 2016-04-25 | $0.02378 | $0.02382 | $0.01492 | $0.01593 | $1,078.98 | $17,447.58 |
| 2016-04-26 | $0.01559 | $0.01608 | $0.01013 | $0.01570 | $494.32 | $17,189.87 |
| 2016-04-27 | $0.01570 | $0.01573 | $0.01143 | $0.01164 | $289.58 | $12,751.47 |
| 2016-04-28 | $0.01165 | $0.01320 | $0.01049 | $0.01218 | $281.61 | $13,342.46 |
| 2016-04-29 | $0.01219 | $0.01480 | $0.01139 | $0.01242 | $914.32 | $13,607.94 |
| 2016-04-30 | $0.01243 | $0.01393 | $0.01176 | $0.01195 | $572.70 | $13,087.05 |