WARP Coin Values WARP
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2021-04-24 | $0.1479000 | $0.1448000 | $0.1448000 | $0.1448000 |
2021-04-25 | $0.1448000 | $0.1420000 | $0.1420000 | $0.1420000 |
2021-04-26 | $0.1420000 | $0.1562000 | $0.1562000 | $0.1562000 |
2021-04-27 | $0.1562000 | $0.1592000 | $0.1592000 | $0.1592000 |
2021-04-28 | $0.1592000 | $0.1586000 | $0.1586000 | $0.1586000 |
2021-04-29 | $0.1586000 | $0.1549000 | $0.1549000 | $0.1549000 |
2021-04-30 | $0.1549000 | $0.1669000 | $0.1669000 | $0.1669000 |
2021-05-01 | $0.1669000 | $0.1672000 | $0.1672000 | $0.1672000 |
2021-05-02 | $0.1672000 | $0.1636000 | $0.1636000 | $0.1636000 |
2021-05-03 | $0.1636000 | $0.1653000 | $0.1653000 | $0.1653000 |
2021-05-04 | $0.1653000 | $0.1539000 | $0.1539000 | $0.1539000 |
2021-05-05 | $0.1539000 | $0.1076000 | $0.1539000 | $0.1060000 |
2021-05-06 | $0.1662000 | $0.1631000 | $0.1631000 | $0.1631000 |
2021-05-07 | $0.1631000 | $0.1658000 | $0.1658000 | $0.1658000 |
2021-05-08 | $0.1658000 | $0.1703000 | $0.1703000 | $0.1703000 |
2021-05-09 | $0.1703000 | $0.1685000 | $0.1685000 | $0.1685000 |
2021-05-10 | $0.1685000 | $0.1615000 | $0.1615000 | $0.1615000 |
2021-05-11 | $0.1615000 | $0.1640000 | $0.1640000 | $0.1640000 |
2021-05-12 | $0.1640000 | $0.1431000 | $0.1431000 | $0.1431000 |
2021-05-13 | $0.1431000 | $0.1436000 | $0.1436000 | $0.1436000 |
2021-05-14 | $0.1436000 | $0.1442000 | $0.1442000 | $0.1442000 |
2021-05-15 | $0.1442000 | $0.1352000 | $0.1352000 | $0.1352000 |
2021-05-16 | $0.1352000 | $0.1344000 | $0.1344000 | $0.1344000 |
2021-05-17 | $0.1344000 | $0.1259000 | $0.1259000 | $0.1259000 |
2021-05-18 | $0.1259000 | $0.1239000 | $0.1239000 | $0.1239000 |
2021-05-19 | $0.1239000 | $0.1063000 | $0.1063000 | $0.1063000 |
2021-05-20 | $0.1063000 | $0.1173000 | $0.1173000 | $0.1173000 |
2021-05-21 | $0.1173000 | $0.1079000 | $0.1079000 | $0.1079000 |
2021-05-22 | $0.1079000 | $0.1084000 | $0.1084000 | $0.1084000 |
2021-05-23 | $0.1084000 | $0.1003000 | $0.1003000 | $0.1003000 |
2021-05-24 | $0.1003000 | $0.1122000 | $0.1122000 | $0.1122000 |
2021-05-25 | $0.1122000 | $0.1109000 | $0.1109000 | $0.1109000 |
2021-05-26 | $0.1109000 | $0.1136000 | $0.1136000 | $0.1136000 |
2021-05-27 | $0.1136000 | $0.1114000 | $0.1114000 | $0.1114000 |
2021-05-28 | $0.1114000 | $0.1031000 | $0.1031000 | $0.1031000 |
2021-05-29 | $0.1031000 | $0.1000000 | $0.1000000 | $0.1000000 |
2021-05-30 | $0.1000000 | $0.1031000 | $0.1031000 | $0.1031000 |
2021-05-31 | $0.1031000 | $0.0709 | $0.1031000 | $0.0708 |
2021-06-01 | $0.1078000 | $0.1060000 | $0.1060000 | $0.1060000 |
2021-06-02 | $0.1060000 | $0.1086000 | $0.1086000 | $0.1086000 |
2021-06-03 | $0.1086000 | $0.1134000 | $0.1134000 | $0.1134000 |
2021-06-04 | $0.1134000 | $0.1065000 | $0.1065000 | $0.1065000 |
2021-06-05 | $0.1065000 | $0.1027000 | $0.1027000 | $0.1027000 |
2021-06-06 | $0.1027000 | $0.1035000 | $0.1035000 | $0.1035000 |
2021-06-07 | $0.1035000 | $0.0971 | $0.0971 | $0.0971 |
2021-06-08 | $0.0971 | $0.0966 | $0.0966 | $0.0966 |
2021-06-09 | $0.0966 | $0.1081000 | $0.1081000 | $0.1081000 |
2021-06-10 | $0.1081000 | $0.1060000 | $0.1060000 | $0.1060000 |
2021-06-11 | $0.1060000 | $0.1079000 | $0.1079000 | $0.1079000 |
2021-06-12 | $0.1079000 | $0.1027000 | $0.1027000 | $0.1027000 |
2021-06-13 | $0.1027000 | $0.1128000 | $0.1128000 | $0.1128000 |
2021-06-14 | $0.1128000 | $0.1171000 | $0.1171000 | $0.1171000 |
2021-06-15 | $0.1171000 | $0.1161000 | $0.1161000 | $0.1161000 |
2021-06-16 | $0.1161000 | $0.1108000 | $0.1108000 | $0.1108000 |
2021-06-17 | $0.1108000 | $0.1101000 | $0.1101000 | $0.1101000 |
2021-06-18 | $0.1101000 | $0.1035000 | $0.1035000 | $0.1035000 |
2021-06-19 | $0.1035000 | $0.1026000 | $0.1026000 | $0.1026000 |
2021-06-20 | $0.1026000 | $0.1029000 | $0.1029000 | $0.1029000 |
2021-06-21 | $0.1029000 | $0.0915 | $0.0915 | $0.0915 |
2021-06-22 | $0.0915 | $0.0940 | $0.0940 | $0.0940 |
2021-06-23 | $0.0940 | $0.0973 | $0.0973 | $0.0973 |
2021-06-24 | $0.0973 | $0.1001000 | $0.1001000 | $0.1001000 |
2021-06-25 | $0.1001000 | $0.0913 | $0.0913 | $0.0913 |
2021-06-26 | $0.0913 | $0.0934 | $0.0934 | $0.0934 |
2021-06-27 | $0.0934 | $0.1003000 | $0.1003000 | $0.1003000 |
2021-06-28 | $0.1003000 | $0.0996700 | $0.0996700 | $0.0996700 |
2021-06-29 | $0.0996700 | $0.1038000 | $0.1038000 | $0.1038000 |
2021-06-30 | $0.1038000 | $0.1013000 | $0.1013000 | $0.1013000 |
2021-07-01 | $0.1013000 | $0.0969 | $0.0969 | $0.0969 |
2021-07-02 | $0.0969 | $0.0977 | $0.0977 | $0.0977 |
2021-07-03 | $0.0977 | $0.1002000 | $0.1002000 | $0.1002000 |
2021-07-04 | $0.1002000 | $0.1020000 | $0.1020000 | $0.1020000 |
2021-07-05 | $0.1020000 | $0.0974 | $0.0974 | $0.0974 |
2021-07-06 | $0.0974 | $0.0990 | $0.0990 | $0.0990 |
2021-07-07 | $0.0990 | $0.0979 | $0.0979 | $0.0979 |
2021-07-08 | $0.0979 | $0.0950 | $0.0950 | $0.0950 |
2021-07-09 | $0.0950 | $0.0977 | $0.0977 | $0.0977 |
2021-07-10 | $0.0977 | $0.0969 | $0.0969 | $0.0969 |
2021-07-11 | $0.0969 | $0.0990 | $0.0990 | $0.0990 |
2021-07-12 | $0.0990 | $0.0956 | $0.0956 | $0.0956 |
2021-07-13 | $0.0956 | $0.0946 | $0.0946 | $0.0946 |
2021-07-14 | $0.0946 | $0.0949 | $0.0949 | $0.0949 |
2021-07-15 | $0.0949 | $0.0921 | $0.0921 | $0.0921 |
2021-07-16 | $0.0921 | $0.0908 | $0.0908 | $0.0908 |
2021-07-17 | $0.0908 | $0.0912 | $0.0912 | $0.0912 |
2021-07-18 | $0.0912 | $0.0919 | $0.0919 | $0.0919 |
2021-07-19 | $0.0919 | $0.0636 | $0.0919 | $0.0634 |
2021-07-21 | $0.0861 | $0.0929 | $0.0929 | $0.0929 |
2021-07-22 | $0.0929 | $0.0934 | $0.0934 | $0.0934 |
2021-07-23 | $0.0934 | $0.0972 | $0.0972 | $0.0972 |
2021-07-24 | $0.0972 | $0.0990800 | $0.0990800 | $0.0990800 |
2021-07-25 | $0.0990800 | $0.1022000 | $0.1022000 | $0.1022000 |
2021-07-26 | $0.1022000 | $0.1077000 | $0.1077000 | $0.1077000 |
2021-07-27 | $0.1077000 | $0.1141000 | $0.1141000 | $0.1141000 |
2021-07-28 | $0.1141000 | $0.1157000 | $0.1157000 | $0.1157000 |
2021-07-29 | $0.1157000 | $0.1157000 | $0.1157000 | $0.1157000 |
2021-07-30 | $0.1157000 | $0.1220000 | $0.1220000 | $0.1220000 |
2021-07-31 | $0.1220000 | $0.1199000 | $0.1199000 | $0.1199000 |
2021-08-01 | $0.1199000 | $0.1152000 | $0.1152000 | $0.1152000 |
2021-08-02 | $0.1152000 | $0.1132000 | $0.1132000 | $0.1132000 |
2021-08-03 | $0.1132000 | $0.1104000 | $0.1104000 | $0.1104000 |
2021-08-04 | $0.1104000 | $0.1148000 | $0.1148000 | $0.1148000 |
2021-08-05 | $0.1148000 | $0.1182000 | $0.1182000 | $0.1182000 |
2021-08-06 | $0.1182000 | $0.1238000 | $0.1238000 | $0.1238000 |
2021-08-07 | $0.1238000 | $0.1289000 | $0.1289000 | $0.1289000 |
2021-08-08 | $0.1289000 | $0.1267000 | $0.1267000 | $0.1267000 |
2021-08-09 | $0.1267000 | $0.1338000 | $0.1338000 | $0.1338000 |
2021-08-10 | $0.1338000 | $0.1318000 | $0.1318000 | $0.1318000 |
2021-08-11 | $0.1318000 | $0.1317000 | $0.1317000 | $0.1317000 |
2021-08-12 | $0.1317000 | $0.1284000 | $0.1284000 | $0.1284000 |
2021-08-13 | $0.1284000 | $0.1382000 | $0.1382000 | $0.1382000 |
2021-08-14 | $0.1382000 | $0.1361000 | $0.1361000 | $0.1361000 |
2021-08-15 | $0.1361000 | $0.1359000 | $0.1359000 | $0.1359000 |
2021-08-16 | $0.1359000 | $0.1327000 | $0.1327000 | $0.1327000 |
2021-08-17 | $0.1327000 | $0.1291000 | $0.1291000 | $0.1291000 |
2021-08-18 | $0.1291000 | $0.1292000 | $0.1292000 | $0.1292000 |
2021-08-19 | $0.1292000 | $0.1351000 | $0.1351000 | $0.1351000 |
2021-08-20 | $0.1351000 | $0.1426000 | $0.1426000 | $0.1426000 |
2021-08-21 | $0.1426000 | $0.0980 | $0.1426000 | $0.0979 |
2021-08-22 | $0.1412000 | $0.1424000 | $0.1424000 | $0.1424000 |
2021-08-23 | $0.1424000 | $0.1431000 | $0.1431000 | $0.1431000 |
2021-08-24 | $0.1431000 | $0.1378000 | $0.1378000 | $0.1378000 |
2021-08-25 | $0.1378000 | $0.1416000 | $0.1416000 | $0.1416000 |
2021-08-26 | $0.1416000 | $0.1354000 | $0.1354000 | $0.1354000 |
2021-08-27 | $0.1354000 | $0.1419000 | $0.1419000 | $0.1419000 |
2021-08-28 | $0.1419000 | $0.1414000 | $0.1414000 | $0.1414000 |
2021-08-29 | $0.1414000 | $0.1410000 | $0.1410000 | $0.1410000 |
2021-08-30 | $0.1410000 | $0.1358000 | $0.1358000 | $0.1358000 |
2021-08-31 | $0.1358000 | $0.1363000 | $0.1363000 | $0.1363000 |
2021-09-01 | $0.1363000 | $0.1411000 | $0.1411000 | $0.1411000 |
2021-09-02 | $0.1411000 | $0.1424000 | $0.1424000 | $0.1424000 |
2021-09-03 | $0.1424000 | $0.1446000 | $0.1446000 | $0.1446000 |
2021-09-04 | $0.1446000 | $0.1443000 | $0.1443000 | $0.1443000 |
2021-09-05 | $0.1443000 | $0.1497000 | $0.1497000 | $0.1497000 |
2021-09-06 | $0.1497000 | $0.1523000 | $0.1523000 | $0.1523000 |
2021-09-07 | $0.1523000 | $0.1354000 | $0.1354000 | $0.1354000 |
2021-09-08 | $0.1354000 | $0.1332000 | $0.1332000 | $0.1332000 |
2021-09-09 | $0.1332000 | $0.1341000 | $0.1341000 | $0.1341000 |
2021-09-10 | $0.1341000 | $0.1296000 | $0.1296000 | $0.1296000 |
2021-09-11 | $0.1296000 | $0.0901 | $0.1296000 | $0.0895 |
2021-09-18 | $0.1367000 | $0.1396000 | $0.1396000 | $0.1396000 |
2021-09-19 | $0.1396000 | $0.1366000 | $0.1366000 | $0.1366000 |
2021-09-20 | $0.1366000 | $0.1241000 | $0.1241000 | $0.1241000 |
2021-09-21 | $0.1241000 | $0.1177000 | $0.1177000 | $0.1177000 |
2021-09-22 | $0.1177000 | $0.1259000 | $0.1259000 | $0.1259000 |
2021-09-23 | $0.1259000 | $0.1297000 | $0.1297000 | $0.1297000 |
2021-09-24 | $0.1297000 | $0.1238000 | $0.1238000 | $0.1238000 |
2021-09-25 | $0.1238000 | $0.1235000 | $0.1235000 | $0.1235000 |
2021-09-26 | $0.1235000 | $0.1249000 | $0.1249000 | $0.1249000 |
2021-09-27 | $0.1249000 | $0.1219000 | $0.1219000 | $0.1219000 |
2021-09-28 | $0.1219000 | $0.1187000 | $0.1187000 | $0.1187000 |
2021-09-29 | $0.1187000 | $0.1200000 | $0.1200000 | $0.1200000 |
2021-09-30 | $0.1200000 | $0.1267000 | $0.1267000 | $0.1267000 |
2021-10-01 | $0.1267000 | $0.1392000 | $0.1392000 | $0.1392000 |
2021-10-02 | $0.1392000 | $0.1378000 | $0.1378000 | $0.1378000 |
2021-10-03 | $0.1378000 | $0.1394000 | $0.1394000 | $0.1394000 |
2021-10-04 | $0.1394000 | $0.1424000 | $0.1424000 | $0.1424000 |
2021-10-05 | $0.1424000 | $0.1488000 | $0.1488000 | $0.1488000 |
2021-10-06 | $0.1488000 | $0.1599000 | $0.1599000 | $0.1599000 |
2021-10-07 | $0.1599000 | $0.1555000 | $0.1555000 | $0.1555000 |
2021-10-08 | $0.1555000 | $0.1559000 | $0.1559000 | $0.1559000 |
2021-10-09 | $0.1559000 | $0.1589000 | $0.1589000 | $0.1589000 |
2021-10-10 | $0.1589000 | $0.1581000 | $0.1581000 | $0.1581000 |
2021-10-11 | $0.1581000 | $0.1662000 | $0.1662000 | $0.1662000 |
2021-10-12 | $0.1662000 | $0.1619000 | $0.1619000 | $0.1619000 |
2021-10-13 | $0.1619000 | $0.1658000 | $0.1658000 | $0.1658000 |
2021-10-14 | $0.1658000 | $0.1658000 | $0.1658000 | $0.1658000 |
2021-10-15 | $0.1658000 | $0.1783000 | $0.1783000 | $0.1783000 |
2021-10-16 | $0.1783000 | $0.1759000 | $0.1759000 | $0.1759000 |
2021-10-17 | $0.1759000 | $0.1778000 | $0.1778000 | $0.1778000 |
2021-10-18 | $0.1778000 | $0.1793000 | $0.1793000 | $0.1793000 |
2021-10-19 | $0.1793000 | $0.1858000 | $0.1858000 | $0.1858000 |
2021-10-20 | $0.1858000 | $0.1908000 | $0.1908000 | $0.1908000 |
2021-10-21 | $0.1908000 | $0.1800000 | $0.1800000 | $0.1800000 |
2021-10-22 | $0.1800000 | $0.1754000 | $0.1754000 | $0.1754000 |
2021-10-23 | $0.1754000 | $0.1772000 | $0.1772000 | $0.1772000 |
2021-10-24 | $0.1772000 | $0.1759000 | $0.1759000 | $0.1759000 |
2021-10-25 | $0.1759000 | $0.1823000 | $0.1823000 | $0.1823000 |
2021-10-26 | $0.1823000 | $0.1743000 | $0.1743000 | $0.1743000 |
2021-10-27 | $0.1743000 | $0.1690000 | $0.1690000 | $0.1690000 |
2021-10-28 | $0.1690000 | $0.1752000 | $0.1752000 | $0.1752000 |
2021-10-29 | $0.1752000 | $0.1800000 | $0.1800000 | $0.1800000 |
2021-10-30 | $0.1800000 | $0.1789000 | $0.1789000 | $0.1789000 |
2021-10-31 | $0.1789000 | $0.1773000 | $0.1773000 | $0.1773000 |
2021-11-01 | $0.1773000 | $0.1762000 | $0.1762000 | $0.1762000 |
2021-11-02 | $0.1762000 | $0.1227000 | $0.1762000 | $0.1216000 |
2021-11-03 | $0.1828000 | $0.1819000 | $0.1819000 | $0.1819000 |
2021-11-04 | $0.1819000 | $0.1776000 | $0.1776000 | $0.1776000 |
2021-11-05 | $0.1776000 | $0.1763000 | $0.1763000 | $0.1763000 |
2021-11-06 | $0.1763000 | $0.1778000 | $0.1778000 | $0.1778000 |
2021-11-07 | $0.1778000 | $0.1829000 | $0.1829000 | $0.1829000 |
2021-11-08 | $0.1829000 | $0.1952000 | $0.1952000 | $0.1952000 |
2021-11-09 | $0.1952000 | $0.1935000 | $0.1935000 | $0.1935000 |
2021-11-10 | $0.1935000 | $0.1876000 | $0.1876000 | $0.1876000 |
2021-11-11 | $0.1876000 | $0.1873000 | $0.1873000 | $0.1873000 |
2021-11-12 | $0.1873000 | $0.1854000 | $0.1854000 | $0.1854000 |
2021-11-13 | $0.1854000 | $0.1861000 | $0.1861000 | $0.1861000 |
2021-11-14 | $0.1861000 | $0.1893000 | $0.1893000 | $0.1893000 |
2021-11-15 | $0.1893000 | $0.1838000 | $0.1838000 | $0.1838000 |
2021-11-16 | $0.1838000 | $0.1737000 | $0.1737000 | $0.1737000 |
2021-11-17 | $0.1737000 | $0.1745000 | $0.1745000 | $0.1745000 |
2021-11-18 | $0.1745000 | $0.1645000 | $0.1645000 | $0.1645000 |
2021-11-19 | $0.1645000 | $0.1680000 | $0.1680000 | $0.1680000 |
2021-11-20 | $0.1680000 | $0.1727000 | $0.1727000 | $0.1727000 |
2021-11-21 | $0.1727000 | $0.1696000 | $0.1696000 | $0.1696000 |
2021-11-22 | $0.1696000 | $0.1627000 | $0.1627000 | $0.1627000 |
2021-11-23 | $0.1627000 | $0.1664000 | $0.1664000 | $0.1664000 |
2021-11-24 | $0.1664000 | $0.1652000 | $0.1652000 | $0.1652000 |
2021-11-25 | $0.1652000 | $0.1704000 | $0.1704000 | $0.1704000 |
2021-11-26 | $0.1704000 | $0.1554000 | $0.1554000 | $0.1554000 |
2021-11-27 | $0.1554000 | $0.1584000 | $0.1584000 | $0.1584000 |
2021-11-28 | $0.1584000 | $0.1657000 | $0.1657000 | $0.1657000 |
2021-11-29 | $0.1657000 | $0.1672000 | $0.1672000 | $0.1672000 |
2021-11-30 | $0.1672000 | $0.1159000 | $0.1672000 | $0.1153000 |
모집통화 | 거래소 |
---|---|
WARP/BTC | bittrex |
WARP/BTC | ccex |
WARP/DOGE | ccex |
WARP/USD | ccex |
WARP/BTC | yobit |
WARP/DOGE | yobit |
WARP/ETH | yobit |
WARP/RUR | yobit |
WARP/USD | yobit |
WARP/WAVES | yobit |
WarpCoin is a Proof of Stake cryptocurrency that aims to create a network of systems and services exclusively for WARP users.
Sorry, detailed technology about Warp Finance is not currently available
Sorry, detailed features about Warp Finance is not currently available