시가총액 $2.49T
-1.94%
볼륨 24시간 $88.69B
-7.05%
BTC % 59.7612%
-0.12%
ETH % 9.7873%
-0.88%
코인
34.665
거래소
204
실시간
WARP (WARP) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
WARP (WARP) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 720 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-26 2026 | $0.000000856 | $0.000000831 | $0.000000891 | $0.000000831 | $25,996 | $1 |
| May-25 2026 | $0.00000085 | $0.000000834 | $0.000000891 | $0.000000842 | $25,950 | $1 |
| May-24 2026 | $0.000000862 | $0.000000833 | $0.000000891 | $0.000000888 | $24,482 | $1 |
| May-23 2026 | $0.000000872 | $0.000000833 | $0.000000891 | $0.000000859 | $25,343 | $1 |
| May-19 2022 | $0.019698 | $0.019141 | $0.019713 | $0.019213 | $1 | $21,574 |
| May-18 2022 | $0.019247 | $0.019247 | $0.045739 | $0.041645 | $1 | $21,079 |
| May-17 2022 | $0.041621 | $0.036976 | $0.044374 | $0.041498 | - | $45,585 |
| May-12 2022 | $0.056243 | $0.042846 | $0.056243 | $0.049324 | $1 | $61,599 |
| May-11 2022 | $0.049133 | $0.039346 | $0.053952 | $0.039346 | $4 | $53,812 |
| May-10 2022 | $0.039346 | $0.039346 | $0.039346 | $0.039346 | $3 | $43,092 |
| Dec-15 2021 | $0.084333 | $0.083868 | $0.085041 | $0.084657 | $10 | $92,719 |
| Dec-14 2021 | $0.084653 | $0.081503 | $0.091236 | $0.09084 | $10 | $99,490 |
| Dec-13 2021 | $0.090873 | $0.090298 | $0.109364 | $0.109364 | $8 | $119,778 |
| Dec-12 2021 | $0.129908 | $0.129908 | $0.129908 | $0.129908 | - | $142,279 |
| Dec-11 2021 | $0.129908 | $0.036938 | $0.129908 | $0.036938 | - | $40,455 |