WARP WARP
Xếp hạng #?
22:14:07 16/05/2018
WARP (WARP)
Không hoạt động
Lịch sử giá WARP (WARP) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.01195 | $0.01211 | $0.01158 | $0.01190 | $111.64 | $13,038.53 |
| 2016-05-02 | $0.01191 | $0.01192 | $0.01083 | $0.01155 | $207.70 | $12,653.01 |
| 2016-05-03 | $0.01155 | $0.01221 | $0.01107 | $0.01193 | $203.72 | $13,061.86 |
| 2016-05-04 | $0.01192 | $0.01376 | $0.01093 | $0.01309 | $460.50 | $14,332.98 |
| 2016-05-05 | $0.01309 | $0.01607 | $0.01261 | $0.01501 | $315.67 | $16,439.42 |
| 2016-05-06 | $0.01501 | $0.02392 | $0.01478 | $0.01598 | $1,130.62 | $17,503.43 |
| 2016-05-07 | $0.01598 | $0.06051 | $0.01516 | $0.02379 | $465.16 | $26,051.76 |
| 2016-05-08 | $0.02378 | $0.03232 | $0.01420 | $0.01455 | $235.86 | $15,940.55 |
| 2016-05-09 | $0.01454 | $0.01603 | $0.01422 | $0.01472 | $67.91 | $16,126.95 |
| 2016-05-10 | $0.01473 | $0.02224 | $0.01272 | $0.01849 | $1,368.30 | $20,254.96 |
| 2016-05-11 | $0.01849 | $0.02659 | $0.01546 | $0.02422 | $888.77 | $26,526.54 |
| 2016-05-12 | $0.02421 | $0.02902 | $0.02143 | $0.02816 | $1,294.12 | $30,845.12 |
| 2016-05-13 | $0.02817 | $0.03310 | $0.01927 | $0.02171 | $726.69 | $23,781.47 |
| 2016-05-14 | $0.02172 | $0.03103 | $0.01634 | $0.01986 | $240.16 | $21,748.85 |
| 2016-05-15 | $0.01986 | $0.02038 | $0.01689 | $0.01766 | $403.97 | $19,337.93 |
| 2016-05-16 | $0.01766 | $0.07653 | $0.01163 | $0.01359 | $867.93 | $14,887.82 |
| 2016-05-17 | $0.01359 | $0.01481 | $0.01137 | $0.01218 | $350.74 | $13,338.19 |
| 2016-05-18 | $0.01218 | $0.01475 | $0.01084 | $0.01366 | $574.81 | $14,961.31 |
| 2016-05-19 | $0.01366 | $0.01458 | $0.01161 | $0.01297 | $278.70 | $14,209.98 |
| 2016-05-20 | $0.01295 | $0.01702 | $0.01223 | $0.01239 | $263.49 | $13,567.96 |
| 2016-05-21 | $0.01239 | $0.01449 | $0.01239 | $0.01314 | $207.09 | $14,395.51 |
| 2016-05-22 | $0.01316 | $0.01509 | $0.01140 | $0.01369 | $158.13 | $14,996.14 |
| 2016-05-23 | $0.01375 | $0.01417 | $0.01131 | $0.01308 | $214.00 | $14,322.57 |
| 2016-05-24 | $0.01307 | $0.01325 | $0.01202 | $0.01272 | $43.42 | $13,930.15 |
| 2016-05-25 | $0.01272 | $0.01647 | $0.01006 | $0.01646 | $842.74 | $18,029.03 |
| 2016-05-26 | $0.01646 | $0.06147 | $0.01283 | $0.01685 | $261.50 | $18,455.40 |
| 2016-05-27 | $0.01685 | $0.01686 | $0.01119 | $0.01183 | $464.08 | $12,958.47 |
| 2016-05-28 | $0.01181 | $0.01379 | $0.01103 | $0.01342 | $279.27 | $14,700.53 |
| 2016-05-29 | $0.01389 | $0.01560 | $0.01212 | $0.01409 | $96.23 | $15,432.91 |
| 2016-05-30 | $0.01432 | $0.01784 | $0.01407 | $0.01532 | $66.17 | $16,775.22 |
| 2016-05-31 | $0.01529 | $0.01733 | $0.01187 | $0.01193 | $90.53 | $13,061.97 |