Market Cap $4.19T
0.88%
Volume 24h $296.63B
2.13%
BTC % 53.62%
-0.14%
ETH % 12.48%
-0.24%
Coins
33.095
+13
Exchanges
885
Last update
1 minute ago
Warped Games (WARPED) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00069829 | $0.00069583 | $0.00070147 | $0.00069583 | - | $4,031,351 |
| Sep-08 2025 | $0.00070687 | $0.00070494 | $0.00071276 | $0.00071153 | - | $4,080,891 |
| Sep-07 2025 | $0.0007077 | $0.0007077 | $0.00071328 | $0.00071032 | - | $4,085,666 |
| Sep-06 2025 | $0.00071032 | $0.00070753 | $0.00073189 | $0.00072834 | $15,168 | $4,100,801 |
| Sep-05 2025 | $0.00073229 | $0.00073229 | $0.00074664 | $0.00073426 | - | $4,227,668 |
| Sep-04 2025 | $0.00073426 | $0.00073426 | $0.00075259 | $0.00075259 | $13,780 | $4,239,047 |
| Sep-03 2025 | $0.00075259 | $0.00072005 | $0.00075259 | $0.00072005 | - | $4,344,837 |
| Sep-02 2025 | $0.00072005 | $0.00071631 | $0.00075065 | $0.00075065 | - | $4,157,001 |
| Sep-01 2025 | $0.00075065 | $0.00075065 | $0.00075924 | $0.00075924 | - | $4,333,664 |
| Aug-31 2025 | $0.00077259 | $0.00074938 | $0.00077769 | $0.00074938 | - | $4,460,339 |
| Aug-30 2025 | $0.00074938 | $0.00074938 | $0.00077791 | $0.00077107 | - | $4,326,297 |
| Aug-29 2025 | $0.00077107 | $0.00076139 | $0.00078761 | $0.00078251 | $12,451 | $4,451,519 |
| Aug-28 2025 | $0.00078251 | $0.0007778 | $0.00081379 | $0.00080416 | - | $4,517,605 |
| Aug-27 2025 | $0.00080416 | $0.00078781 | $0.00080416 | $0.00079354 | - | $4,642,547 |
| Aug-26 2025 | $0.00079354 | $0.00074694 | $0.00079432 | $0.00074694 | - | $4,581,243 |